NIO

NIO Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
NIO Inc NIO NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.09 -0.32% 27.77 04:57:12
Close Price Low Price High Price Open Price Previous Close
27.86
more quote information »

NIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

NIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 27.86 -0.10 -0.36% 27.90 28.43 27.385 65,027,690
Oct 20 2020 27.96 0.33 1.19% 27.42 28.30 27.05 104,915,978
Oct 19 2020 27.63 -0.85 -2.98% 28.21 28.56 27.22 115,241,588
Oct 16 2020 28.48 0.41 1.46% 29.18 29.40 27.76 186,375,349
Oct 15 2020 28.07 1.57 5.92% 27.19 29.23 25.78 383,763,206
Oct 14 2020 26.50 4.88 22.57% 23.98 26.96 23.73 380,648,956
Oct 13 2020 21.62 -0.23 -1.05% 21.86 21.97 21.17 42,442,031
Oct 12 2020 21.85 0.38 1.77% 21.88 22.18 21.55 45,051,635
Oct 09 2020 21.47 0.03 0.14% 21.62 21.74 21.32 37,028,931
Oct 08 2020 21.44 -0.12 -0.56% 22.05 22.45 21.29 77,415,744
Oct 07 2020 21.56 0.89 4.31% 21.15 21.77 20.79 59,083,536
Oct 06 2020 20.67 -0.92 -4.26% 21.71 21.94 20.60 72,567,080
Oct 05 2020 21.59 0.41 1.94% 21.66 21.92 21.07 60,603,691
Oct 02 2020 21.18 -0.58 -2.67% 20.83 22.20 20.80 92,002,818
Oct 01 2020 21.76 0.54 2.54% 21.68 21.96 20.83 78,768,762
Sep 30 2020 21.22 0.37 1.77% 21.72 22.59 20.76 183,142,409
Sep 29 2020 20.85 2.04 10.85% 18.76 21.12 18.71 162,658,653
Sep 28 2020 18.81 0.49 2.67% 18.90 19.16 18.43 42,579,360
Sep 25 2020 18.32 0.47 2.63% 18.01 18.62 17.95 43,856,319
Sep 24 2020 17.85 -0.11 -0.61% 17.32 18.39 16.75 69,844,100
Sep 23 2020 17.96 -1.27 -6.6% 19.22 19.36 17.80 69,834,901
Sep 22 2020 19.23 0.42 2.23% 18.40 19.45 18.37 60,393,440
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.