ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

NIO NIO Inc

4.40
-0.03 (-0.68%)
Pre Market
Last Updated: 04:40:09
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
NIO Inc NIO NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.03 -0.68% 4.40 04:40:09
Open Price Low Price High Price Close Price Prev Close
4.43
more quote information »

NIO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.00%
1 Month0.000.000.000.0000.000.00%
3 Months0.000.000.000.0000.000.00%
6 Months0.000.000.000.0000.000.00%
1 Year0.000.000.000.0000.000.00%
3 Years0.000.000.000.0000.000.00%
5 Years0.000.000.000.0000.000.00%

NIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2024 4.43 0.10 2.31% 4.32 4.48 4.235 31,644,479
Jun 14 2024 4.33 -0.08 -1.81% 4.36 4.38 4.29 23,496,976
Jun 13 2024 4.41 -0.04 -0.90% 4.46 4.61 4.40 27,183,414
Jun 12 2024 4.45 -0.01 -0.22% 4.47 4.625 4.31 62,126,014
Jun 11 2024 4.46 -0.26 -5.51% 4.79 4.80 4.35 65,943,690
Jun 10 2024 4.72 -0.11 -2.28% 4.82 4.85 4.67 38,212,880
Jun 07 2024 4.83 -0.08 -1.63% 4.82 4.96 4.80 34,517,839
Jun 06 2024 4.91 -0.36 -6.83% 4.96 5.00 4.74 83,836,189
Jun 05 2024 5.27 0.06 1.15% 5.33 5.35 5.15 49,212,870
Jun 04 2024 5.21 -0.13 -2.43% 5.30 5.37 5.20 29,299,387
Jun 03 2024 5.34 -0.05 -0.93% 5.54 5.63 5.19 53,385,536
May 31 2024 5.39 -0.01 -0.19% 5.28 5.52 5.26 62,975,604
May 30 2024 5.40 0.47 9.53% 4.95 5.44 4.93 69,120,325
May 29 2024 4.93 0.03 0.61% 4.82 5.00 4.81 37,624,250
May 28 2024 4.90 0.07 1.45% 4.98 5.01 4.83 45,185,158
May 24 2024 4.83 0.03 0.63% 4.81 4.92 4.77 32,250,445
May 23 2024 4.80 -0.44 -8.40% 5.12 5.13 4.71 78,956,153
May 22 2024 5.24 -0.01 -0.19% 5.26 5.31 5.14 36,594,434
May 21 2024 5.25 0.03 0.57% 5.19 5.5399 5.14 74,964,173
May 20 2024 5.22 -0.06 -1.14% 5.25 5.32 5.10 47,613,882
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock