NIO

NIO Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
NIO Inc NIO NYSE Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
2.13 22.71% 11.51 10.93 12.30 11.05 9.38 19:59:57
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
Jul 06 2020 11.73 2.10 21.81% 11.05 12.30 10.12 323,390,642
Jul 02 2020 9.63 1.71 21.59% 9.05 9.84 7.98 218,901,450
Jul 01 2020 7.92 0.20 2.59% 7.80 7.99 7.66 64,186,829
Jun 30 2020 7.72 0.49 6.78% 7.21 7.75 7.12 84,006,120
Jun 29 2020 7.23 0.38 5.55% 6.98 7.25 6.71 45,804,950
Jun 26 2020 6.85 -0.21 -2.97% 7.03 7.18 6.80 33,293,603
Jun 25 2020 7.06 0.23 3.37% 6.66 7.145 6.60 46,364,707
Jun 24 2020 6.83 -0.43 -5.92% 6.93 7.31 6.50 102,395,466
Jun 23 2020 7.2598 -0.21 -2.81% 7.54 7.85 7.19 79,490,874
Jun 22 2020 7.4698 -0.02 -0.27% 7.86 8.05 7.38 112,466,167
Jun 19 2020 7.49 0.31 4.32% 7.36 7.63 7.18 83,731,563
Jun 18 2020 7.18 0.34 4.97% 6.82 7.36 6.67 78,227,118
Jun 17 2020 6.84 -0.11 -1.58% 6.93 7.38 6.67 58,769,806
Jun 16 2020 6.95 0.18 2.66% 7.43 7.49 6.53 130,055,361
Jun 15 2020 6.77 0.69 11.35% 5.97 6.99 5.76 113,033,643
Jun 12 2020 6.08 0.24 4.11% 6.20 6.32 5.91 59,574,131
Jun 11 2020 5.84 -0.48 -7.59% 5.79 6.29 5.51 125,926,452
Jun 10 2020 6.32 -0.30 -4.53% 6.72 6.95 6.16 99,790,505
Jun 09 2020 6.62 0.64 10.7% 5.84 6.83 5.71 128,794,937
Jun 08 2020 5.98 0.39 6.98% 5.81 6.08 5.53 85,709,110
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.