NIO

NIO Historical Data

NIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 35.38 -0.63 -1.75% 35.57 36.07 35.20 23,701,881
Sep 23 2021 36.01 0.31 0.87% 36.32 36.50 35.57 27,093,344
Sep 22 2021 35.70 0.80 2.29% 35.29 35.825 35.12 26,489,884
Sep 21 2021 34.90 -0.27 -0.77% 35.57 35.8199 34.88 31,602,177
Sep 20 2021 35.17 -2.34 -6.24% 36.12 36.315 34.54 57,374,999
Sep 17 2021 37.51 0.42 1.13% 37.31 37.57 36.97 29,531,302
Sep 16 2021 37.09 -0.94 -2.47% 37.59 37.67 36.74 33,613,607
Sep 15 2021 38.03 0.14 0.37% 37.98 38.15 36.95 26,975,566
Sep 14 2021 37.89 -0.50 -1.3% 38.42 39.40 37.69 30,780,749
Sep 13 2021 38.39 0.41 1.08% 38.01 38.39 36.5629 38,318,965
Sep 10 2021 37.98 -0.47 -1.22% 38.73 39.52 37.895 29,231,984
Sep 09 2021 38.45 0.31 0.81% 37.98 38.85 37.55 33,750,642
Sep 08 2021 38.14 -2.45 -6.04% 39.13 39.426 37.81 51,645,934
Sep 07 2021 40.59 0.22 0.54% 40.90 41.86 40.59 34,604,583
Sep 06 2021 40.37 0.00 +0.00% 40.23 40.965 39.831 0
Sep 03 2021 40.37 0.02 0.05% 40.23 40.965 39.831 30,339,650
Sep 02 2021 40.35 1.27 3.25% 39.01 41.02 38.90 43,808,016
Sep 01 2021 39.08 -0.23 -0.59% 37.49 39.93 37.20 56,768,491
Aug 31 2021 39.31 1.51 3.99% 38.20 39.39 37.90 44,782,283
Aug 30 2021 37.80 -0.25 -0.66% 38.15 38.28 36.64 38,074,069
Aug 27 2021 38.05 -0.21 -0.55% 38.24 38.47 37.83 23,429,052
Aug 26 2021 38.26 -0.69 -1.77% 38.62 39.7375 37.815 34,362,776
Aug 25 2021 38.95 0.01 0.03% 38.72 39.14 38.182 25,585,830
Aug 24 2021 38.94 0.77 2.02% 39.30 39.61 38.63 37,766,242
Aug 23 2021 38.17 1.25 3.39% 37.44 38.38 37.04 39,389,045
Aug 20 2021 36.92 0.63 1.74% 36.63 37.90 36.60 43,301,428
Aug 19 2021 36.29 -2.57 -6.61% 37.85 38.15 36.24 56,477,332
Aug 18 2021 38.86 0.76 1.99% 38.43 39.63 37.945 48,168,238
Aug 17 2021 38.10 -0.52 -1.35% 37.46 39.02 36.83 60,735,562
Aug 16 2021 38.62 -2.41 -5.87% 39.56 39.60 38.07 66,303,510
Aug 13 2021 41.03 -1.44 -3.39% 41.88 42.28 40.61 39,016,446
Aug 12 2021 42.47 -1.50 -3.41% 44.30 44.40 41.55 50,641,105
Aug 11 2021 43.97 -0.25 -0.57% 44.71 45.12 43.15 32,855,507
Aug 10 2021 44.22 -0.99 -2.19% 45.40 46.38 44.10 29,446,984
Aug 09 2021 45.21 1.37 3.12% 43.65 45.48 43.65 30,490,365
Aug 06 2021 43.84 -1.76 -3.86% 45.60 45.80 43.45 37,928,924
Aug 05 2021 45.60 0.51 1.13% 44.74 46.30 44.015 33,295,559
Aug 04 2021 45.09 0.52 1.17% 45.15 45.80 44.56 35,387,677
Aug 03 2021 44.57 -1.28 -2.79% 45.27 45.80 43.76 45,932,308
Aug 02 2021 45.85 1.17 2.62% 44.70 46.78 44.30 68,328,094
Jul 30 2021 44.68 2.06 4.83% 42.34 45.20 41.53 66,090,600
Jul 29 2021 42.62 0.78 1.86% 42.25 43.30 41.64 46,614,753
Jul 28 2021 41.84 2.48 6.3% 40.88 42.00 39.79 59,101,562
Jul 27 2021 39.36 -3.81 -8.83% 42.45 43.30 38.66 102,409,370
Jul 26 2021 43.17 -0.82 -1.86% 42.67 44.88 41.93 54,609,098
Jul 23 2021 43.99 -2.08 -4.51% 43.67 44.50 42.495 49,464,654
Jul 22 2021 46.07 -0.70 -1.5% 46.90 47.38 45.47 39,136,975
Jul 21 2021 46.77 2.60 5.89% 44.07 47.38 44.00 59,745,123
Jul 20 2021 44.17 0.82 1.89% 43.53 44.41 42.4301 37,840,280
Jul 19 2021 43.35 0.55 1.29% 41.50 43.67 40.48 65,191,684
Jul 16 2021 42.80 -0.88 -2.01% 43.78 44.395 42.40 49,780,822
Jul 15 2021 43.68 0.63 1.46% 43.20 44.77 42.68 55,822,818
Jul 14 2021 43.05 -1.91 -4.25% 44.84 45.169 42.68 56,590,797
Jul 13 2021 44.96 -1.38 -2.98% 46.20 46.91 44.93 44,482,059
Jul 12 2021 46.34 0.81 1.78% 45.92 46.8198 44.60 54,561,091
Jul 09 2021 45.53 -0.07 -0.15% 46.80 47.01 44.58 64,479,843
Jul 08 2021 45.60 -0.44 -0.96% 43.91 46.26 42.73 93,568,806
Jul 07 2021 46.04 -4.25 -8.45% 50.20 50.55 45.75 85,524,779
Jul 06 2021 50.29 -0.11 -0.22% 49.33 51.7399 49.18 67,596,893
Jul 05 2021 50.40 0.00 +0.00% 51.27 51.4746 48.5291 0
Jul 02 2021 50.40 -0.50 -0.98% 51.27 51.4746 48.5291 78,608,125
Jul 01 2021 50.90 -2.30 -4.32% 54.71 55.13 50.27 124,206,783
Jun 30 2021 53.20 2.86 5.68% 50.58 53.8399 50.53 91,815,305
Jun 29 2021 50.34 0.94 1.9% 49.15 50.61 48.55 64,520,082


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.