NIO Inc (N3I)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.264 | 6.30975143403 | 4.184 | 4.638 | 4.101 | 9752 | 4.26444865 | DE |
| 4 | -0.252 | -5.36170212766 | 4.7 | 4.98 | 4.101 | 16861 | 4.45677484 | DE |
| 12 | -0.521 | -10.4850070437 | 4.969 | 6.998 | 4.101 | 29249 | 5.42418556 | DE |
| 26 | -0.398 | -8.21295914156 | 4.846 | 6.998 | 3.321 | 20618 | 4.97419776 | DE |
| 52 | -1.964 | -30.6300686213 | 6.412 | 8.704 | 3.321 | 21397 | 5.29356781 | DE |
| 156 | -5.45 | -55.0616286118 | 9.898 | 10.6 | 3.321 | 19229 | 5.60028219 | DE |
| 260 | -5.45 | -55.0616286118 | 9.898 | 10.6 | 3.321 | 19229 | 5.60028219 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 4.532 | 0.32 | 7.62 | 4.3419999 | 4.638 | 4.251 | 11023 |
| 1733174820 | 4.211 | 0.04 | 0.84 | 4.299 | 4.349 | 4.121 | 8310 |
| 1732915620 | 4.176 | -0.04 | -1.02 | 4.101 | 4.408 | 4.101 | 13225 |
| 1732829220 | 4.219 | 0.06 | 1.42 | 4.1689999 | 4.288 | 4.144 | 6050 |
| 1732742820 | 4.16 | -0.06 | -1.42 | 4.184 | 4.319 | 4.101 | 10152 |
| 1732656420 | 4.22 | -0.33 | -7.21 | 4.4 | 4.41 | 4.178 | 26961 |
| 1732570020 | 4.548 | -0.12 | -2.51 | 4.66 | 4.66 | 4.452 | 43112 |
| 1732310820 | 4.665 | 0.23 | 5.07 | 4.3499999 | 4.665 | 4.28 | 16696 |
| 1732224420 | 4.44 | 0.05 | 1.21 | 4.444 | 4.527 | 4.258 | 7304 |
| 1732138020 | 4.3869999 | -0.06 | -1.39 | 4.4829999 | 4.551 | 4.181 | 18246 |
| 1732051620 | 4.449 | 0.1 | 2.28 | 4.651 | 4.651 | 4.251 | 14347 |
| 1731965220 | 4.3499999 | 0.01 | 0.16 | 4.301 | 4.5 | 4.301 | 18998 |
| 1731705960 | 4.343 | 0.01 | 0.21 | 4.322 | 4.343 | 4.168 | 15166 |
| 1731619560 | 4.3339999 | -0.04 | -0.91 | 4.3099999 | 4.5 | 4.221 | 36652 |
| 1731533160 | 4.3739999 | -0.06 | -1.40 | 4.412 | 4.479 | 4.361 | 7359 |
| 1731446820 | 4.436 | -0.32 | -6.63 | 4.6559999 | 4.6559999 | 4.3419999 | 17962 |
| 1731360420 | 4.751 | -0.11 | -2.16 | 4.814 | 4.9 | 4.751 | 5512 |
| 1731101220 | 4.856 | -0.05 | -1.10 | 4.979 | 4.979 | 4.684 | 9267 |
| 1731014760 | 4.91 | 0.29 | 6.23 | 4.839 | 4.98 | 4.736 | 18644 |
| 1730928360 | 4.622 | -0.18 | -3.71 | 4.7 | 4.8 | 4.5 | 32224 |
| 1730841960 | 4.8 | 0.1 | 2.11 | 4.989 | 4.997 | 4.707 | 7103 |
| 1730755560 | 4.7009999 | -0.04 | -0.82 | 4.7619999 | 4.849 | 4.7009999 | 6692 |
| 1730496360 | 4.74 | 0.07 | 1.46 | 4.809 | 4.824 | 4.651 | 14063 |
| 1730409960 | 4.672 | -0.22 | -4.46 | 4.921 | 4.921 | 4.649 | 27191 |
| 1730323560 | 4.8899999 | -0.23 | -4.57 | 5.03 | 5.086 | 4.819 | 10159 |
| 1730237160 | 5.1239999 | -0.4 | -7.27 | 5.478 | 5.728 | 5.1239999 | 42494 |
| 1730150760 | 5.526 | 0.58 | 11.66 | 5 | 5.594 | 4.912 | 27117 |
| 1729888020 | 4.949 | 0.28 | 5.97 | 4.729 | 5.0679999 | 4.621 | 36365 |
| 1729801560 | 4.67 | -0.18 | -3.71 | 4.769 | 4.796 | 4.613 | 16606 |
| 1729715160 | 4.8499999 | -0.07 | -1.32 | 4.949 | 5.0599999 | 4.801 | 15698 |
| 1729628760 | 4.915 | 0.06 | 1.15 | 4.771 | 5.002 | 4.771 | 8517 |
| 1729542360 | 4.859 | -0.02 | -0.39 | 4.784 | 4.859 | 4.621 | 12691 |
| 1729283160 | 4.878 | 0.04 | 0.87 | 4.99 | 5.138 | 4.814 | 12201 |
| 1729196760 | 4.836 | -0.35 | -6.78 | 5.104 | 5.104 | 4.731 | 20638 |
| 1729110360 | 5.188 | 0.06 | 1.09 | 5.104 | 5.256 | 5.098 | 10014 |
| 1729023960 | 5.1319999 | -0.15 | -2.77 | 5.21 | 5.306 | 4.9829999 | 22453 |
| 1728937620 | 5.2779999 | -0.32 | -5.75 | 5.476 | 5.598 | 5.2779999 | 17771 |
| 1728678360 | 5.6 | -0.06 | -0.99 | 5.618 | 5.736 | 5.47 | 86661 |
| 1728591960 | 5.656 | -0.14 | -2.48 | 5.712 | 5.798 | 5.61 | 11144 |
| 1728505560 | 5.8 | 0.09 | 1.54 | 5.578 | 5.8 | 5.332 | 26694 |
| 1728419160 | 5.712 | -0.5 | -8.08 | 5.822 | 5.918 | 5.268 | 67119 |
| 1728332760 | 6.214 | 0.08 | 1.30 | 6.506 | 6.506 | 6.0519999 | 12205 |
| 1728073560 | 6.134 | -0.07 | -1.06 | 6.42 | 6.42 | 5.86 | 48961 |
| 1727987220 | 6.2 | -0.25 | -3.88 | 6.658 | 6.658 | 6.148 | 24726 |
| 1727900820 | 6.45 | 0.06 | 0.94 | 6.824 | 6.988 | 6.34 | 121937 |
| 1727814420 | 6.39 | 0.31 | 5.03 | 6.08 | 6.5 | 5.878 | 134604 |
| 1727728020 | 6.084 | 0.36 | 6.36 | 6.642 | 6.998 | 6.072 | 273107 |
| 1727468760 | 5.72 | 0.49 | 9.41 | 5.404 | 5.94 | 5.37 | 68281 |
| 1727382360 | 5.228 | 0.13 | 2.51 | 5.168 | 5.498 | 5.144 | 37345 |
| 1727295960 | 5.0999999 | -0.2 | -3.85 | 5.0679999 | 5.242 | 4.961 | 16453 |
| 1727209560 | 5.304 | 0.58 | 12.25 | 5.01 | 5.304 | 5.01 | 32003 |
| 1727123160 | 4.7249999 | -0.05 | -0.94 | 4.689 | 4.902 | 4.501 | 16684 |
| 1726864020 | 4.7699999 | -0.09 | -1.79 | 4.83 | 5.0039999 | 4.6609999 | 4635 |
| 1726777560 | 4.857 | 0.38 | 8.42 | 4.744 | 4.93 | 4.537 | 16385 |
| 1726691220 | 4.48 | -0.3 | -6.28 | 4.8499999 | 4.931 | 4.48 | 12012 |
| 1726604760 | 4.78 | 0.03 | 0.61 | 4.838 | 5.096 | 4.78 | 19686 |
| 1726518420 | 4.751 | -0.26 | -5.13 | 4.916 | 5.038 | 4.751 | 7168 |
| 1726259160 | 5.008 | 0.18 | 3.73 | 4.859 | 5.008 | 4.699 | 27243 |
| 1726172760 | 4.828 | -0.13 | -2.66 | 5 | 5.018 | 4.5 | 23096 |
| 1726086360 | 4.96 | 0.05 | 1.02 | 4.969 | 5.086 | 4.9 | 21831 |
| 1725999960 | 4.91 | -0.04 | -0.83 | 4.933 | 4.9589999 | 4.791 | 11861 |
| 1725913620 | 4.9509999 | 0.6 | 13.82 | 4.43 | 5.0439999 | 4.311 | 76603 |
| 1725654360 | 4.3499999 | 0.06 | 1.40 | 4.311 | 4.7 | 4.3 | 67046 |
| 1725567960 | 4.29 | 0.35 | 8.88 | 3.821 | 4.41 | 3.821 | 53448 |
| 1725481560 | 3.94 | 0.25 | 6.86 | 3.945 | 3.949 | 3.817 | 7234 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
