Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
NIO Inc | NIO | NYSE | Depository Receipt |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
9.11 | 8.8648 | 9.22 | 9.04 | 8.91 |
NIO Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
NIO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 28 2023 | 8.91 | 0.45 | 5.32% | 8.35 | 8.99 | 8.35 | 54,562,489 |
Sep 27 2023 | 8.46 | 0.05 | 0.59% | 8.38 | 8.51 | 8.30 | 24,036,517 |
Sep 26 2023 | 8.41 | 0.06 | 0.72% | 8.15 | 8.58 | 7.925 | 42,427,141 |
Sep 25 2023 | 8.35 | -0.18 | -2.11% | 8.06 | 8.45 | 7.93 | 56,229,934 |
Sep 22 2023 | 8.53 | 0.08 | 0.95% | 8.75 | 8.795 | 8.45 | 36,187,895 |
Sep 21 2023 | 8.45 | -0.37 | -4.2% | 8.45 | 8.62 | 8.35 | 49,509,199 |
Sep 20 2023 | 8.82 | 0.27 | 3.16% | 8.76 | 9.06 | 8.67 | 125,163,003 |
Sep 19 2023 | 8.55 | -1.76 | -17.07% | 9.54 | 9.60 | 8.41 | 215,255,451 |
Sep 18 2023 | 10.31 | -0.12 | -1.15% | 10.37 | 10.47 | 10.215 | 21,906,782 |
Sep 15 2023 | 10.43 | 0.05 | 0.48% | 10.53 | 10.72 | 10.29 | 40,066,796 |
Sep 14 2023 | 10.38 | 0.31 | 3.08% | 10.13 | 10.38 | 10.13 | 26,362,023 |
Sep 13 2023 | 10.07 | -0.50 | -4.73% | 10.20 | 10.47 | 10.06 | 36,866,108 |
Sep 12 2023 | 10.57 | 0.24 | 2.32% | 10.22 | 10.88 | 10.21 | 38,222,394 |
Sep 11 2023 | 10.33 | 0.29 | 2.89% | 10.36 | 10.43 | 10.02 | 31,083,938 |
Sep 08 2023 | 10.04 | -0.04 | -0.4% | 10.05 | 10.15 | 9.92 | 26,185,978 |
Sep 07 2023 | 10.08 | -0.50 | -4.73% | 10.18 | 10.27 | 9.93 | 44,492,665 |
Sep 06 2023 | 10.58 | -0.23 | -2.13% | 10.74 | 10.91 | 10.47 | 31,337,286 |
Sep 05 2023 | 10.81 | -0.19 | -1.73% | 10.74 | 11.18 | 10.72 | 37,782,478 |
Sep 01 2023 | 11.00 | 0.73 | 7.11% | 10.53 | 11.35 | 10.50 | 76,923,108 |
Aug 31 2023 | 10.27 | -0.40 | -3.75% | 10.73 | 10.80 | 10.26 | 50,951,253 |
Aug 30 2023 | 10.67 | -0.22 | -2.02% | 10.43 | 10.79 | 10.39 | 46,147,186 |
Aug 29 2023 | 10.89 | -0.13 | -1.18% | 10.30 | 10.94 | 9.46 | 124,109,774 |