NIO

NIO Historical Data

Company Name Stock Ticker Symbol Market Type
NIO Inc NIO NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.33 1.59% 21.15 20:00:00
Open Price Low Price High Price Close Price Prev Close
20.26 19.79 21.17 21.11 20.82
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
Aug 12 2022 21.11 0.29 1.39% 20.26 21.17 19.79 34,893,160
Aug 11 2022 20.82 0.77 3.84% 20.39 21.9699 20.08 56,238,274
Aug 10 2022 20.05 0.88 4.59% 19.54 20.07 19.07 35,294,598
Aug 09 2022 19.17 -1.00 -4.96% 20.23 20.24 19.01 38,021,053
Aug 08 2022 20.17 -0.05 -0.25% 20.25 20.788 20.15 29,549,733
Aug 05 2022 20.22 -0.68 -3.25% 20.54 20.68 19.88 34,000,893
Aug 04 2022 20.90 0.60 2.96% 20.39 21.47 20.325 37,658,223
Aug 03 2022 20.30 0.12 0.59% 20.30 20.37 19.43 43,990,052
Aug 02 2022 20.18 0.00 0.0% 19.68 20.95 19.61 51,197,854
Aug 01 2022 20.18 0.45 2.28% 20.19 20.76 19.868 54,311,810
Jul 29 2022 19.73 0.24 1.23% 18.85 19.835 18.66 36,879,588
Jul 28 2022 19.49 0.11 0.57% 19.20 19.55 18.59 31,001,168
Jul 27 2022 19.38 0.34 1.79% 19.18 19.50 18.75 32,890,781
Jul 26 2022 19.04 -0.29 -1.5% 19.35 19.74 18.91 27,544,404
Jul 25 2022 19.33 0.09 0.47% 18.98 19.50 18.77 30,288,785
Jul 22 2022 19.24 -1.44 -6.96% 20.72 20.78 19.00 55,551,285
Jul 21 2022 20.68 0.31 1.52% 20.16 21.1699 20.155 39,773,047
Jul 20 2022 20.37 0.17 0.84% 20.01 20.9489 20.01 40,291,157
Jul 19 2022 20.20 -0.64 -3.07% 21.09 21.10 19.525 63,105,065
Jul 18 2022 20.84 0.12 0.58% 20.96 21.82 20.60 40,264,643
Jul 15 2022 20.72 -0.33 -1.57% 20.84 20.90 19.93 41,280,382
Jul 14 2022 21.05 -0.04 -0.19% 21.07 21.45 20.66 40,995,416
Jul 13 2022 21.09 0.22 1.05% 20.23 21.80 20.23 50,002,352
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.

Log in to InvestorsHub
Register Now