ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

NIO NIO Inc

4.77
0.10 (2.14%)
Pre Market
Last Updated: 06:47:40
Delayed by 15 minutes

NIO Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 4.67 -0.11 -2.30% 4.63 4.73 4.45 84,886,435
Mar 26 2024 4.78 -0.13 -2.65% 4.90 4.92 4.77 83,521,707
Mar 25 2024 4.91 0.02 0.41% 4.92 5.09 4.89 56,153,691
Mar 22 2024 4.89 -0.11 -2.20% 4.93 4.96 4.80 43,522,115
Mar 21 2024 5.00 -0.10 -1.96% 5.06 5.10 4.96 46,657,928
Mar 20 2024 5.10 -0.09 -1.73% 5.11 5.14 5.04 58,850,926
Mar 19 2024 5.19 -0.35 -6.32% 5.48 5.49 5.13 76,892,120
Mar 18 2024 5.54 -0.04 -0.72% 5.83 5.86 5.48 48,429,908
Mar 15 2024 5.58 0.00 0.00% 5.71 5.76 5.57 33,718,581
Mar 14 2024 5.58 -0.34 -5.74% 5.82 5.82 5.54 42,469,930
Mar 13 2024 5.92 -0.27 -4.36% 6.10 6.2699 5.91 42,553,589
Mar 12 2024 6.19 0.09 1.48% 6.19 6.30 6.09 38,320,575
Mar 11 2024 6.10 0.30 5.17% 5.92 6.23 5.88 63,867,830
Mar 08 2024 5.80 0.03 0.52% 5.77 5.915 5.66 38,947,845
Mar 07 2024 5.77 0.00 0.00% 5.665 5.79 5.47 46,157,316
Mar 06 2024 5.77 0.29 5.29% 5.39 5.88 5.38 77,800,847
Mar 05 2024 5.48 0.15 2.81% 5.17 5.62 4.78 94,640,633
Mar 04 2024 5.33 -0.45 -7.79% 5.58 5.61 5.25 93,842,743
Mar 01 2024 5.78 0.03 0.52% 5.73 5.84 5.675 41,978,618
Feb 29 2024 5.75 0.32 5.89% 5.56 5.79 5.54 63,025,440
Feb 28 2024 5.43 -0.35 -6.06% 5.62 5.62 5.39 57,885,584
Feb 27 2024 5.78 0.13 2.30% 5.81 5.93 5.72 53,598,727
Feb 26 2024 5.65 0.25 4.63% 5.54 5.77 5.50 60,255,350
Feb 23 2024 5.40 -0.45 -7.69% 5.68 5.68 5.37 75,000,514
Feb 22 2024 5.85 -0.12 -2.01% 5.97 5.97 5.71 49,296,230
Feb 21 2024 5.97 0.01 0.17% 6.02 6.17 5.9501 33,703,569
Feb 20 2024 5.96 -0.18 -2.93% 5.93 6.03 5.79 39,675,799
Feb 16 2024 6.14 0.05 0.82% 6.24 6.34 6.09 41,513,235
Feb 15 2024 6.09 0.09 1.50% 6.05 6.29 6.04 53,755,777
Feb 14 2024 6.00 0.30 5.26% 5.88 6.015 5.84 40,878,873
Feb 13 2024 5.70 -0.38 -6.25% 5.86 5.88 5.65 51,892,614
Feb 12 2024 6.08 0.15 2.53% 5.91 6.28 5.90 43,554,149
Feb 09 2024 5.93 0.11 1.89% 5.84 5.93 5.75 25,415,864
Feb 08 2024 5.82 -0.04 -0.68% 5.84 5.88 5.72 31,830,185
Feb 07 2024 5.86 -0.17 -2.82% 5.81 6.00 5.73 42,697,739
Feb 06 2024 6.03 0.65 12.08% 5.68 6.05 5.60 88,082,910
Feb 05 2024 5.38 -0.16 -2.89% 5.48 5.48 5.30 45,236,122
Feb 02 2024 5.54 -0.17 -2.98% 5.56 5.59 5.43 56,748,858
Feb 01 2024 5.71 0.09 1.60% 5.73 5.915 5.54 51,090,043
Jan 31 2024 5.62 -0.17 -2.94% 5.69 5.86 5.43 75,583,835
Jan 30 2024 5.79 -0.35 -5.70% 6.01 6.04 5.79 65,998,429
Jan 29 2024 6.14 0.00 0.00% 6.08 6.16 5.95 39,995,068
Jan 26 2024 6.14 0.10 1.66% 6.01 6.15 5.965 39,337,183
Jan 25 2024 6.04 -0.03 -0.49% 5.92 6.08 5.83 59,014,649
Jan 24 2024 6.07 -0.14 -2.25% 6.50 6.59 6.01 75,469,562
Jan 23 2024 6.21 0.23 3.85% 6.40 6.876 6.17 118,551,290
Jan 22 2024 5.98 -0.08 -1.32% 5.83 6.17 5.80 74,181,534
Jan 19 2024 6.06 -0.22 -3.50% 6.16 6.16 5.86 82,141,228
Jan 18 2024 6.28 -0.02 -0.32% 6.50 6.54 6.10 71,440,231
Jan 17 2024 6.30 -0.25 -3.82% 6.21 6.42 6.12 63,016,364
Jan 16 2024 6.55 -0.62 -8.65% 7.05 7.05 6.45 120,966,473
Jan 12 2024 7.17 -0.23 -3.11% 7.24 7.53 7.16 48,786,128
Jan 11 2024 7.40 -0.01 -0.13% 7.59 7.665 7.325 52,274,700
Jan 10 2024 7.41 -0.15 -1.98% 7.53 7.55 7.31 54,840,890
Jan 09 2024 7.56 -0.37 -4.67% 7.80 7.84 7.52 69,930,512
Jan 08 2024 7.93 -0.13 -1.61% 7.87 8.05 7.73 49,781,859
Jan 05 2024 8.06 -0.21 -2.54% 8.16 8.25 8.03 40,685,813
Jan 04 2024 8.27 -0.23 -2.71% 8.37 8.465 8.25 38,280,256
Jan 03 2024 8.50 0.08 0.95% 8.12 8.56 8.10 58,532,061
Jan 02 2024 8.42 -0.65 -7.17% 8.93 8.94 8.38 81,448,911
Dec 29 2023 9.07 -0.36 -3.82% 9.43 9.53 8.95 74,692,521

Your Recent History

Delayed Upgrade Clock