NIO NIO Inc

9.03
0.12 (1.35%)
After Hours
Last Updated: 16:03:37
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Company Name Stock Ticker Symbol Market Type
NIO Inc NIO NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.12 1.35% 9.03 16:03:37
Open Price Low Price High Price Close Price Prev Close
9.11 8.8648 9.22 9.04 8.91
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
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
See More Historical Prices ยป
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