1x Nio More Historical Data - 1NIO | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
UK
LSE
1x Nio (1NIO)
1x Nio (1NIO) Historical

1NIO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	0.46065	-0.00945	-2.01%	0.46065	0.46065	0.46065	0
Jun 24 2024	0.4701	0.01685	3.72%	0.4701	0.4701	0.4701	0
Jun 21 2024	0.45325	-0.00015	-0.03%	0.45325	0.45325	0.45325	0
Jun 20 2024	0.4534	-0.0136	-2.91%	0.4534	0.4534	0.4534	0
Jun 19 2024	0.467	0.00	0.00%	0.467	0.467	0.467	0
Jun 18 2024	0.467	0.0052	1.13%	0.467	0.467	0.467	0
Jun 17 2024	0.4618	0.00325	0.71%	0.4618	0.4618	0.4618	0
Jun 14 2024	0.45855	-0.0149	-3.15%	0.45855	0.45855	0.45855	0
Jun 13 2024	0.47345	-0.00205	-0.43%	0.47345	0.47345	0.47345	0
Jun 12 2024	0.4755	0.00425	0.90%	0.4755	0.4755	0.4755	0
Jun 11 2024	0.47125	-0.03375	-6.68%	0.47125	0.47125	0.47125	0
Jun 10 2024	0.505	-0.0555	-9.90%	0.505	0.505	0.505	0
Jun 07 2024	0.5605	0.00	0.00%	0.5605	0.5605	0.5605	0
Jun 06 2024	0.5605	0.011	2.00%	0.5605	0.6064	0.4623	5,840
Jun 05 2024	0.5495	-0.0063	-1.13%	0.5588	0.57815	0.5055	24,160
Jun 04 2024	0.5558	-0.0032	-0.57%	0.5635	0.62	0.54705	150,900
Jun 03 2024	0.559	-0.0054	-0.96%	0.559	0.559	0.559	0
May 31 2024	0.5644	0.0158	2.88%	0.5644	0.5644	0.5644	0
May 30 2024	0.5486	0.0286	5.50%	0.5486	0.5486	0.5486	24
May 29 2024	0.52	-0.00635	-1.21%	0.52	0.52	0.52	0
May 28 2024	0.52635	0.0187	3.68%	0.52635	0.52635	0.52635	0
May 24 2024	0.50765	0.00055	0.11%	0.50765	0.50765	0.50765	0
May 23 2024	0.5071	-0.04875	-8.77%	0.5071	0.5071	0.5071	0
May 22 2024	0.55585	0.0095	1.74%	0.55585	0.55585	0.55585	0
May 21 2024	0.54635	0.00415	0.77%	0.54635	0.54635	0.54635	0
May 20 2024	0.5422	-0.0232	-4.10%	0.57	0.5759	0.49725	137,768
May 17 2024	0.5654	-0.036	-5.99%	0.5654	0.5654	0.5654	0
May 16 2024	0.6014	0.00	0.00%	0.6014	0.6014	0.6014	0
May 15 2024	0.6014	0.00	0.00%	0.6014	0.6014	0.6014	0
May 14 2024	0.6014	0.03485	6.15%	0.6014	0.6014	0.6014	0
May 13 2024	0.56655	0.02125	3.90%	0.54	0.63355	0.53295	4,912
May 10 2024	0.5453	-0.018	-3.20%	0.5453	0.5453	0.5453	0
May 09 2024	0.5633	0.0107	1.94%	0.5633	0.5633	0.5633	0
May 08 2024	0.5526	-0.03185	-5.45%	0.5526	0.5526	0.5526	0
May 07 2024	0.58445	0.0107	1.86%	0.58445	0.58445	0.58445	0
May 03 2024	0.57375	-0.00545	-0.94%	0.57375	0.57375	0.57375	0
May 02 2024	0.5792	0.02645	4.79%	0.5792	0.5792	0.5792	0
May 01 2024	0.55275	0.0636	13.00%	0.55275	0.55275	0.55275	0
Apr 30 2024	0.48915	0.0147	3.10%	0.48915	0.48915	0.48915	0
Apr 29 2024	0.47445	0.00095	0.20%	0.47445	0.47445	0.47445	0
Apr 26 2024	0.4735	0.0414	9.58%	0.4735	0.4735	0.4735	0
Apr 25 2024	0.4321	-0.00425	-0.97%	0.4321	0.4321	0.4321	0
Apr 24 2024	0.43635	0.0085	1.99%	0.43635	0.43635	0.43635	0
Apr 23 2024	0.42785	0.02115	5.20%	0.42785	0.42785	0.42785	0
Apr 22 2024	0.4067	-0.00105	-0.26%	0.4067	0.4067	0.4067	0
Apr 19 2024	0.40775	-0.0203	-4.74%	0.418	0.47745	0.36955	9,300
Apr 18 2024	0.42805	0.01815	4.43%	0.42805	0.42805	0.42805	0
Apr 17 2024	0.4099	0.00525	1.30%	0.4099	0.4099	0.4099	0
Apr 16 2024	0.40465	-0.01175	-2.82%	0.40465	0.40465	0.40465	0
Apr 15 2024	0.4164	-0.021	-4.80%	0.4382	0.5101	0.37555	17,150
Apr 12 2024	0.4374	-0.033	-7.02%	0.4374	0.4374	0.4374	0
Apr 11 2024	0.4704	-0.01485	-3.06%	0.4704	0.4704	0.4704	0
Apr 10 2024	0.48525	-0.00515	-1.05%	0.48525	0.48525	0.48525	0
Apr 09 2024	0.4904	0.0181	3.83%	0.4904	0.4904	0.4904	0
Apr 08 2024	0.4723	-0.00115	-0.24%	0.4723	0.4723	0.4723	0
Apr 05 2024	0.47345	-0.01695	-3.46%	0.47345	0.47345	0.47345	0
Apr 04 2024	0.4904	0.01695	3.58%	0.4904	0.4904	0.4904	0
Apr 03 2024	0.47345	-0.0074	-1.54%	0.47345	0.47345	0.47345	0
Apr 02 2024	0.48085	-0.0074	-1.52%	0.48085	0.48085	0.48085	0
Mar 28 2024	0.48825	0.0011	0.23%	0.48825	0.48825	0.48825	0

Delayed Upgrade Clock