NIO

NIO Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
NIO Inc NIO NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.16 0.34% 46.97 19:59:53
Open Price Low Price High Price Close Price Prev Close
47.00 44.62 47.95 45.78 46.81
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
Feb 26 2021 45.78 -1.03 -2.2% 47.00 47.95 44.62 99,834,193
Feb 25 2021 46.81 -5.05 -9.74% 51.68 51.85 46.01 94,028,505
Feb 24 2021 51.86 2.75 5.6% 49.31 52.07 47.7501 82,104,074
Feb 23 2021 49.11 -1.57 -3.1% 45.58 49.67 41.66 142,034,515
Feb 22 2021 50.68 -4.36 -7.92% 54.16 54.37 50.40 68,009,350
Feb 19 2021 55.04 0.61 1.12% 55.71 56.04 54.10 42,638,273
Feb 18 2021 54.43 -2.89 -5.04% 55.48 56.38 52.60 62,069,426
Feb 17 2021 57.32 -1.91 -3.22% 57.94 58.03 55.90 64,002,128
Feb 16 2021 59.23 -0.62 -1.04% 60.38 62.14 58.65 54,889,717
Feb 12 2021 59.85 -0.42 -0.7% 60.25 61.05 59.10 40,019,820
Feb 11 2021 60.27 -0.99 -1.62% 61.60 63.06 59.81 55,550,083
Feb 10 2021 61.26 -1.58 -2.51% 62.53 64.60 60.33 90,134,101
Feb 09 2021 62.84 3.77 6.38% 58.94 63.10 58.24 96,879,981
Feb 08 2021 59.07 2.40 4.24% 57.06 59.52 56.18 63,919,795
Feb 05 2021 56.67 -0.93 -1.61% 57.75 57.98 56.01 42,822,261
Feb 04 2021 57.60 -0.38 -0.66% 58.73 59.1994 57.11 48,491,240
Feb 03 2021 57.98 2.21 3.96% 55.96 58.72 54.84 79,855,900
Feb 02 2021 55.77 -1.22 -2.14% 57.15 57.54 54.51 66,919,407
Feb 01 2021 56.99 -0.01 -0.02% 59.12 59.12 54.37 79,510,201
Jan 29 2021 57.00 -1.37 -2.35% 59.11 60.71 56.44 78,273,923
Jan 28 2021 58.37 1.22 2.13% 56.72 59.46 55.15 73,420,570
See More Historical Prices »


Your Recent History
NYSE
NIO
NIO
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.