Register for streaming realtime charts, analysis tools, and prices.
NIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 5.28 | -0.12 | -2.22% | 5.34 | 5.54 | 5.21 | 53,308,589 |
| Sep 19 2024 | 5.40 | 0.38 | 7.57% | 5.135 | 5.40 | 4.97 | 87,561,871 |
| Sep 18 2024 | 5.02 | -0.39 | -7.21% | 5.45 | 5.45 | 5.01 | 63,077,708 |
| Sep 17 2024 | 5.41 | 0.01 | 0.19% | 5.605 | 5.70 | 5.40 | 38,676,045 |
| Sep 16 2024 | 5.40 | -0.15 | -2.70% | 5.54 | 5.55 | 5.38 | 35,338,703 |
| Sep 13 2024 | 5.55 | 0.27 | 5.11% | 5.22 | 5.57 | 5.19 | 61,276,992 |
| Sep 12 2024 | 5.28 | -0.32 | -5.71% | 5.4192 | 5.43 | 5.10 | 67,109,855 |
| Sep 11 2024 | 5.60 | 0.12 | 2.19% | 5.51 | 5.66 | 5.43 | 51,312,962 |
| Sep 10 2024 | 5.48 | -0.09 | -1.62% | 5.43 | 5.50 | 5.32 | 53,626,695 |
| Sep 09 2024 | 5.57 | 0.55 | 10.96% | 4.88 | 5.61 | 4.76 | 125,133,209 |
| Sep 06 2024 | 5.02 | 0.17 | 3.51% | 4.9903 | 5.18 | 4.91 | 96,768,269 |
| Sep 05 2024 | 4.85 | 0.61 | 14.39% | 4.3484 | 4.85 | 4.34 | 101,641,223 |
| Sep 04 2024 | 4.24 | 0.09 | 2.17% | 4.23 | 4.29 | 4.18 | 49,001,329 |
| Sep 03 2024 | 4.15 | 0.11 | 2.72% | 4.095 | 4.18 | 4.08 | 50,165,225 |
| Aug 30 2024 | 4.04 | 0.10 | 2.54% | 4.19 | 4.205 | 4.00 | 65,915,927 |
| Aug 29 2024 | 3.94 | 0.24 | 6.49% | 3.83 | 3.97 | 3.76 | 45,117,882 |
| Aug 28 2024 | 3.70 | -0.30 | -7.50% | 3.96 | 4.00 | 3.68 | 62,657,578 |
| Aug 27 2024 | 4.00 | -0.03 | -0.74% | 4.075 | 4.10 | 3.96 | 24,583,297 |
| Aug 26 2024 | 4.03 | -0.05 | -1.23% | 4.06 | 4.10 | 3.98 | 25,759,584 |
| Aug 23 2024 | 4.08 | 0.09 | 2.26% | 4.03 | 4.13 | 3.99 | 25,803,564 |
| Aug 22 2024 | 3.99 | 0.00 | 0.00% | 4.01 | 4.05 | 3.92 | 25,769,443 |
| Aug 21 2024 | 3.99 | 0.14 | 3.64% | 3.93 | 4.00 | 3.83 | 25,656,490 |
| Aug 20 2024 | 3.85 | -0.22 | -5.41% | 4.12 | 4.17 | 3.83 | 43,714,608 |
| Aug 19 2024 | 4.07 | 0.12 | 3.04% | 4.03 | 4.105 | 4.03 | 23,352,708 |
| Aug 16 2024 | 3.95 | 0.12 | 3.13% | 3.895 | 3.98 | 3.88 | 27,558,080 |
| Aug 15 2024 | 3.83 | 0.11 | 2.96% | 3.79 | 3.87 | 3.78 | 28,400,200 |
| Aug 14 2024 | 3.72 | -0.17 | -4.37% | 3.915 | 3.925 | 3.71 | 37,161,086 |
| Aug 13 2024 | 3.89 | 0.13 | 3.46% | 3.86 | 3.91 | 3.82 | 28,148,965 |
| Aug 12 2024 | 3.76 | -0.02 | -0.53% | 3.80 | 3.83 | 3.74 | 20,541,596 |
| Aug 09 2024 | 3.78 | -0.04 | -1.05% | 3.80 | 3.885 | 3.75 | 25,805,053 |
| Aug 08 2024 | 3.82 | 0.15 | 4.09% | 3.73 | 3.89 | 3.63 | 35,528,796 |
| Aug 07 2024 | 3.67 | -0.10 | -2.65% | 3.81 | 3.91 | 3.67 | 33,337,728 |
| Aug 06 2024 | 3.77 | -0.12 | -3.08% | 3.90 | 3.92 | 3.76 | 37,655,418 |
| Aug 05 2024 | 3.89 | -0.16 | -3.95% | 3.7326 | 3.97 | 3.66 | 50,172,773 |
| Aug 02 2024 | 4.05 | -0.01 | -0.25% | 3.9701 | 4.25 | 3.95 | 37,811,669 |
| Aug 01 2024 | 4.06 | -0.38 | -8.56% | 4.45 | 4.45 | 3.99 | 87,812,426 |
| Jul 31 2024 | 4.44 | 0.02 | 0.45% | 4.49 | 4.615 | 4.43 | 33,458,796 |
| Jul 30 2024 | 4.42 | 0.03 | 0.68% | 4.34 | 4.44 | 4.31 | 41,916,220 |
| Jul 29 2024 | 4.39 | -0.04 | -0.90% | 4.44 | 4.47 | 4.30 | 33,876,913 |
| Jul 26 2024 | 4.43 | 0.16 | 3.75% | 4.31 | 4.43 | 4.24 | 31,974,472 |
| Jul 25 2024 | 4.27 | -0.03 | -0.70% | 4.39 | 4.44 | 4.27 | 38,206,897 |
| Jul 24 2024 | 4.30 | -0.18 | -4.02% | 4.385 | 4.42 | 4.26 | 41,112,965 |
| Jul 23 2024 | 4.48 | -0.21 | -4.46% | 4.57 | 4.5983 | 4.47 | 37,093,982 |
| Jul 22 2024 | 4.689 | 0.23 | 5.13% | 4.62 | 4.70 | 4.58 | 31,603,071 |
| Jul 19 2024 | 4.46 | -0.08 | -1.76% | 4.4199 | 4.51 | 4.41 | 19,954,150 |
| Jul 18 2024 | 4.54 | -0.05 | -1.09% | 4.63 | 4.71 | 4.51 | 36,264,856 |
| Jul 17 2024 | 4.59 | -0.31 | -6.33% | 4.83 | 4.86 | 4.55 | 52,934,520 |
| Jul 16 2024 | 4.90 | 0.27 | 5.83% | 4.62 | 4.92 | 4.62 | 49,890,881 |
| Jul 15 2024 | 4.63 | -0.24 | -4.93% | 4.81 | 4.81 | 4.53 | 59,260,400 |
| Jul 12 2024 | 4.87 | 0.19 | 4.06% | 4.71 | 4.92 | 4.70 | 51,607,818 |
| Jul 11 2024 | 4.68 | 0.06 | 1.30% | 4.79 | 4.79 | 4.60 | 52,426,258 |
| Jul 10 2024 | 4.62 | 0.12 | 2.67% | 4.51 | 4.77 | 4.50 | 43,372,795 |
| Jul 09 2024 | 4.50 | 0.04 | 0.90% | 4.47 | 4.54 | 4.42 | 26,840,227 |
| Jul 08 2024 | 4.46 | -0.16 | -3.46% | 4.54 | 4.61 | 4.44 | 39,092,158 |
| Jul 05 2024 | 4.62 | -0.25 | -5.13% | 4.73 | 4.75 | 4.405 | 61,511,464 |
| Jul 03 2024 | 4.87 | 0.34 | 7.51% | 4.59 | 5.04 | 4.59 | 72,469,848 |
| Jul 02 2024 | 4.53 | 0.09 | 2.03% | 4.45 | 4.54 | 4.38 | 35,304,882 |
| Jul 01 2024 | 4.44 | 0.28 | 6.73% | 4.36 | 4.51 | 4.25 | 55,520,929 |
| Jun 28 2024 | 4.16 | -0.23 | -5.24% | 4.36 | 4.36 | 4.14 | 47,576,188 |
| Jun 27 2024 | 4.39 | -0.25 | -5.39% | 4.57 | 4.58 | 4.37 | 37,201,662 |
| Jun 26 2024 | 4.64 | 0.27 | 6.18% | 4.38 | 4.68 | 4.335 | 53,145,355 |
| Jun 25 2024 | 4.37 | -0.07 | -1.58% | 4.40 | 4.43 | 4.32 | 23,219,528 |
