Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
NIO Inc | NIO | NYSE | Depository Receipt |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
5.54 |
NIO Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
NIO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 5.54 | -0.04 | -0.72% | 5.83 | 5.86 | 5.48 | 48,429,908 |
Mar 15 2024 | 5.58 | 0.00 | 0.00% | 5.71 | 5.76 | 5.57 | 33,718,581 |
Mar 14 2024 | 5.58 | -0.34 | -5.74% | 5.82 | 5.82 | 5.54 | 42,469,930 |
Mar 13 2024 | 5.92 | -0.27 | -4.36% | 6.10 | 6.2699 | 5.91 | 42,553,589 |
Mar 12 2024 | 6.19 | 0.09 | 1.48% | 6.19 | 6.30 | 6.09 | 38,320,575 |
Mar 11 2024 | 6.10 | 0.30 | 5.17% | 5.92 | 6.23 | 5.88 | 63,867,830 |
Mar 08 2024 | 5.80 | 0.03 | 0.52% | 5.77 | 5.915 | 5.66 | 38,947,845 |
Mar 07 2024 | 5.77 | 0.00 | 0.00% | 5.665 | 5.79 | 5.47 | 46,157,316 |
Mar 06 2024 | 5.77 | 0.29 | 5.29% | 5.39 | 5.88 | 5.38 | 77,800,847 |
Mar 05 2024 | 5.48 | 0.15 | 2.81% | 5.17 | 5.62 | 4.78 | 94,640,633 |
Mar 04 2024 | 5.33 | -0.45 | -7.79% | 5.58 | 5.61 | 5.25 | 93,842,743 |
Mar 01 2024 | 5.78 | 0.03 | 0.52% | 5.73 | 5.84 | 5.675 | 41,978,618 |
Feb 29 2024 | 5.75 | 0.32 | 5.89% | 5.56 | 5.79 | 5.54 | 63,025,440 |
Feb 28 2024 | 5.43 | -0.35 | -6.06% | 5.62 | 5.62 | 5.39 | 57,885,584 |
Feb 27 2024 | 5.78 | 0.13 | 2.30% | 5.81 | 5.93 | 5.72 | 53,598,727 |
Feb 26 2024 | 5.65 | 0.25 | 4.63% | 5.54 | 5.77 | 5.50 | 60,255,350 |
Feb 23 2024 | 5.40 | -0.45 | -7.69% | 5.68 | 5.68 | 5.37 | 75,000,514 |
Feb 22 2024 | 5.85 | -0.12 | -2.01% | 5.97 | 5.97 | 5.71 | 49,296,230 |
Feb 21 2024 | 5.97 | 0.01 | 0.17% | 6.02 | 6.17 | 5.9501 | 33,703,569 |
Feb 20 2024 | 5.96 | -0.18 | -2.93% | 5.93 | 6.03 | 5.79 | 39,675,799 |