1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. NIO Inc (NIO)
  7. Historical

NIO

NIO Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
NIO Inc NIO NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.99 2.58% 39.30 04:02:28
Open Price Low Price High Price Close Price Prev Close
38.31
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
Dec 01 2021 38.31 -0.82 -2.1% 40.46 40.83 38.20 48,087,329
Nov 30 2021 39.13 -1.33 -3.29% 40.37 41.42 38.355 47,891,938
Nov 29 2021 40.46 0.47 1.18% 40.85 41.20 39.4935 35,024,521
Nov 26 2021 39.99 -1.43 -3.45% 39.32 40.3431 39.10 30,468,663
Nov 24 2021 41.42 -0.62 -1.47% 41.74 42.51 40.89 33,427,412
Nov 23 2021 42.04 0.55 1.33% 41.45 43.12 40.47 54,996,877
Nov 22 2021 41.49 2.83 7.32% 40.37 42.84 40.25 70,928,150
Nov 19 2021 38.66 0.25 0.65% 38.56 39.0999 38.00 29,861,591
Nov 18 2021 38.41 -1.26 -3.18% 39.19 39.44 37.45 42,189,108
Nov 17 2021 39.67 -1.00 -2.46% 40.57 40.92 39.07 35,732,441
Nov 16 2021 40.67 0.10 0.25% 40.82 41.30 40.02 36,818,602
Nov 15 2021 40.57 -2.10 -4.92% 42.54 42.69 40.02 47,429,439
Nov 12 2021 42.67 0.47 1.11% 42.69 43.55 41.91 34,631,860
Nov 11 2021 42.20 2.65 6.7% 40.92 42.22 40.3535 39,744,850
Nov 10 2021 39.55 -1.09 -2.68% 40.89 42.09 38.83 48,389,598
Nov 09 2021 40.64 -2.56 -5.93% 43.49 43.80 40.60 48,549,690
Nov 08 2021 43.20 0.91 2.15% 42.32 44.27 42.28 38,382,166
Nov 05 2021 42.29 -0.83 -1.92% 43.52 43.52 41.8204 33,034,409
Nov 04 2021 43.12 1.62 3.9% 42.77 44.00 42.50 53,532,681
Nov 03 2021 41.50 0.20 0.48% 41.92 42.4099 40.63 34,123,458
Nov 02 2021 41.30 0.46 1.13% 40.54 42.4934 40.20 46,096,367
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.