NIO

NIO Historical Data

NIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 17.64 -0.71 -3.87% 18.01 18.21 17.42 39,131,639
Sep 22 2022 18.35 0.05 0.27% 18.54 19.18 18.09 36,795,438
Sep 21 2022 18.30 -2.11 -10.34% 20.12 20.16 18.25 64,455,126
Sep 20 2022 20.41 -0.49 -2.34% 20.70 20.95 20.21 29,261,200
Sep 19 2022 20.90 0.75 3.72% 19.82 20.96 19.75 36,196,919
Sep 16 2022 20.15 -1.36 -6.32% 21.14 21.35 19.96 65,632,022
Sep 15 2022 21.51 -0.43 -1.96% 21.51 22.74 21.25 43,603,282
Sep 14 2022 21.94 -0.03 -0.14% 21.47 22.09 21.03 47,124,179
Sep 13 2022 21.97 0.22 1.01% 20.95 22.30 20.845 77,808,359
Sep 12 2022 21.75 2.59 13.52% 20.08 21.875 20.01 86,833,970
Sep 09 2022 19.16 1.48 8.37% 18.39 19.59 18.29 54,927,052
Sep 08 2022 17.68 0.20 1.14% 17.40 17.70 16.985 30,435,065
Sep 07 2022 17.48 0.37 2.16% 16.54 18.3694 16.53 58,585,497
Sep 06 2022 17.11 -0.62 -3.5% 17.58 17.81 17.09 32,349,534
Sep 05 2022 17.73 0.00 +0.00% 18.46 18.65 17.71 0
Sep 02 2022 17.73 -1.06 -5.64% 18.46 18.65 17.71 44,003,493
Sep 01 2022 18.79 -1.12 -5.63% 19.28 19.35 18.09 47,569,175
Aug 31 2022 19.91 0.08 0.4% 20.11 20.38 19.28 39,308,692
Aug 30 2022 19.83 0.02 0.1% 19.85 20.22 19.30 29,766,061
Aug 29 2022 19.81 -0.11 -0.55% 19.66 20.67 19.64 33,191,106
Aug 26 2022 19.92 -0.16 -0.8% 20.78 21.26 19.81 61,421,362
Aug 25 2022 20.08 1.21 6.41% 19.41 20.37 18.76 42,365,588
Aug 24 2022 18.87 0.58 3.17% 18.03 19.23 18.00 29,226,918
Aug 23 2022 18.29 -0.66 -3.48% 18.71 18.80 17.73 34,124,615
Aug 22 2022 18.95 -0.10 -0.52% 18.90 19.26 18.66 27,301,384
Aug 19 2022 19.05 -0.86 -4.32% 19.65 19.71 18.92 24,190,260
Aug 18 2022 19.91 -0.17 -0.85% 20.00 20.18 19.51 21,615,345
Aug 17 2022 20.08 -0.83 -3.97% 20.68 21.02 20.06 26,402,148
Aug 16 2022 20.91 -0.39 -1.83% 21.09 21.15 20.405 32,067,582
Aug 15 2022 21.30 0.19 0.9% 20.51 21.545 20.47 36,305,462
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
Jul 12 2022 20.87 0.30 1.46% 20.35 21.19 20.04 49,702,150
Jul 11 2022 20.57 -2.03 -8.98% 21.59 21.74 20.50 54,692,248
Jul 08 2022 22.60 0.10 0.44% 22.17 23.28 21.66 48,852,685
Jul 07 2022 22.50 1.67 8.02% 21.40 23.10 21.36 72,015,450
Jul 06 2022 20.83 -1.35 -6.09% 21.81 21.84 20.2634 58,872,482
Jul 05 2022 22.18 0.82 3.84% 21.02 22.20 20.35 50,563,227
Jul 04 2022 21.36 0.00 +0.00% 22.32 22.495 20.95 0
Jul 01 2022 21.36 -0.36 -1.66% 22.32 22.495 20.95 56,800,975
Jun 30 2022 21.72 -0.14 -0.64% 21.86 22.115 20.90 52,976,420
Jun 29 2022 21.86 -0.50 -2.24% 20.76 22.28 20.60 71,448,340
Jun 28 2022 22.36 -0.59 -2.57% 22.36 23.45 22.02 76,246,338
Jun 27 2022 22.95 -1.13 -4.69% 24.12 24.43 22.85 61,564,210


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