NIO Inc (PK) (NIOIF)
USOTC
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 | 0.47 | 11.6625310174 | 4.03 | 4.5 | 4.03 | 425 | 4.5 | CS |
| 4 | -0.69 | -13.2947976879 | 5.19 | 5.19 | 3.8 | 311 | 4.43574879 | CS |
| 12 | -0.3099 | -6.44296139213 | 4.8099 | 5.615 | 3.8 | 4339 | 5.5648993 | CS |
| 26 | -3.5 | -43.75 | 8 | 8.07 | 3.8 | 38828 | 5.78177342 | CS |
| 52 | -6.3 | -58.3333333333 | 10.8 | 10.8 | 3.8 | 31821 | 6.11611505 | CS |
| 156 | -8 | -64 | 12.5 | 12.5 | 3.8 | 29702 | 6.12335411 | CS |
| 260 | -8 | -64 | 12.5 | 12.5 | 3.8 | 29702 | 6.12335411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720473840 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1720214640 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 250 |
| 1720042140 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1719955740 | 4.5 | 0.7 | 18.42 | 4.03 | 4.5 | 4.03 | 600 |
| 1719869040 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1719609840 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1719523440 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1719437040 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1719350640 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1719264240 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1719005040 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1718918640 | 3.8 | -1.39 | -26.78 | 3.8 | 3.8 | 3.8 | 252 |
| 1718746140 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1718659740 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1718400540 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1718314140 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1718227740 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1718141340 | 5.19 | -0.04 | -0.76 | 5.19 | 5.19 | 5.19 | 140 |
| 1718055000 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1717795800 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1717709400 | 5.23 | 0.07 | 1.36 | 5.23 | 5.23 | 5.23 | 500 |
| 1717622940 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1717536540 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1717450140 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1717190940 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1717104540 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1717018140 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1716931740 | 5.16 | -0.37 | -6.69 | 5.16 | 5.16 | 5.16 | 419 |
| 1716585780 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1716499380 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1716412980 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1716326580 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1716240180 | 5.53 | -0.09 | -1.51 | 5.53 | 5.53 | 5.53 | 446 |
| 1715981340 | 5.615 | 0 | 0.00 | 5.615 | 5.615 | 5.615 | 0 |
| 1715894940 | 5.615 | 0 | 0.00 | 5.615 | 5.615 | 5.615 | 0 |
| 1715808540 | 5.615 | 0 | 0.00 | 5.615 | 5.615 | 5.615 | 0 |
| 1715722140 | 5.615 | 0 | 0.00 | 5.615 | 5.615 | 5.615 | 0 |
| 1715635740 | 5.615 | 0 | 0.00 | 5.615 | 5.615 | 5.615 | 0 |
| 1715376540 | 5.615 | 0 | 0.00 | 5.615 | 5.615 | 5.615 | 0 |
| 1715290140 | 5.615 | 0 | 0.00 | 5.615 | 5.615 | 5.615 | 0 |
| 1715203740 | 5.615 | 0 | 0.00 | 5.615 | 5.615 | 5.615 | 0 |
| 1715117340 | 5.615 | 0.32 | 5.94 | 5.615 | 5.615 | 5.615 | 44000 |
| 1715030400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1714771200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1714684800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1714598400 | 5.3 | 0.76 | 16.61 | 4.54 | 5.3 | 4.54 | 861 |
| 1714512600 | 4.545 | 0 | 0.00 | 4.545 | 4.545 | 4.545 | 0 |
| 1714425720 | 4.545 | -0.26 | -5.51 | 4.545 | 4.545 | 4.545 | 100 |
| 1714166580 | 4.8099 | 0.33 | 7.36 | 4.8099 | 4.8099 | 4.8099 | 158 |
| 1714051800 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1713965400 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1713879000 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1713792600 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1713533400 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1713447000 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1713360600 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1713274200 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1713187800 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1712928600 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1712842200 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1712755800 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1712669400 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
