3x Long Nio (3NIE)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 57.1 | -14.5 | -20.25 | 56.45 | 58.71 | 49.085 | 462 |
| 1740677400 | 71.6 | 13.22 | 22.63 | 60.91 | 76.52 | 56.94 | 458 |
| 1740591000 | 58.385 | 13.12 | 28.98 | 50.18 | 60.085 | 47.025 | 288 |
| 1740504600 | 45.265 | -3.55 | -7.27 | 47.43 | 47.495 | 45.07 | 70 |
| 1740418200 | 48.815 | -6.41 | -11.60 | 48.815 | 48.815 | 48.815 | 12 |
| 1740159000 | 55.22 | 6.53 | 13.41 | 55.22 | 55.22 | 55.22 | 29 |
| 1740072600 | 48.69 | -2.59 | -5.04 | 48.69 | 48.69 | 48.69 | 3 |
| 1739986200 | 51.275 | -0.29 | -0.55 | 51.12 | 56.125 | 46.115 | 257 |
| 1739899800 | 51.56 | -0.14 | -0.27 | 51.56 | 51.56 | 51.56 | 48 |
| 1739813400 | 51.7 | 2.13 | 4.29 | 51.7 | 51.7 | 51.7 | 12 |
| 1739554200 | 49.575 | 3.22 | 6.93 | 50.56 | 55.88 | 47.93 | 130 |
| 1739467800 | 46.36 | 3.59 | 8.38 | 46.36 | 46.36 | 46.36 | 12 |
| 1739381400 | 42.775 | -1.61 | -3.62 | 43.4 | 44.42 | 39.435 | 235 |
| 1739295000 | 44.38 | -5.58 | -11.17 | 47.83 | 49.47 | 42.89 | 773 |
| 1739208600 | 49.96 | 2.06 | 4.29 | 49.16 | 54.39 | 44.44 | 205 |
| 1738949400 | 47.905 | 47.83 | 62,891.45 | 50.97 | 52.82 | 46.725 | 76 |
| 1738863000 | 0.07605 | 0.00205 | 2.77 | 0.07605 | 0.07605 | 0.07605 | 9152 |
| 1738776600 | 0.074 | -0.0143 | -16.19 | 0.074 | 0.074 | 0.074 | 18083 |
| 1738690200 | 0.0883 | 0.0152 | 20.79 | 0.0853 | 0.0891499 | 0.0795 | 24438 |
| 1738603800 | 0.0731 | -0.01195 | -14.05 | 0.0736 | 0.07665 | 0.06865 | 32905 |
| 1738344600 | 0.08505 | 0.00095 | 1.13 | 0.08505 | 0.08505 | 0.08505 | 16823 |
| 1738258200 | 0.0841 | 0.0034001 | 4.21 | 0.0841 | 0.0841 | 0.0841 | 4414 |
| 1738171800 | 0.0806999 | 0.0060999 | 8.18 | 0.0806999 | 0.0806999 | 0.0806999 | 9207 |
| 1738085400 | 0.0746 | -0.00945 | -11.24 | 0.0776 | 0.0793 | 0.074 | 21074 |
| 1737999000 | 0.08405 | 0.00635 | 8.17 | 0.0821 | 0.0874 | 0.07225 | 222980 |
| 1737739800 | 0.0777 | 0.00635 | 8.90 | 0.0777 | 0.0777 | 0.0777 | 1853 |
| 1737653400 | 0.07135 | -0.00255 | -3.45 | 0.0758 | 0.08 | 0.07115 | 28211 |
| 1737567000 | 0.0738999 | -0.0013 | -1.73 | 0.0738999 | 0.0738999 | 0.0738999 | 17368 |
| 1737480600 | 0.0752 | -0.0122 | -13.96 | 0.0752 | 0.0752 | 0.0752 | 9498 |
| 1737394200 | 0.0874 | 0.00055 | 0.63 | 0.0874 | 0.0874 | 0.0874 | 6540 |
| 1737135000 | 0.08685 | 0.01085 | 14.28 | 0.08685 | 0.08685 | 0.08685 | 12379 |
| 1737048600 | 0.076 | 0.00735 | 10.71 | 0.076 | 0.076 | 0.076 | 14260 |
| 1736962200 | 0.06865 | -0.0022 | -3.11 | 0.06865 | 0.06865 | 0.06865 | 3899 |
| 1736875800 | 0.07085 | -0.00015 | -0.21 | 0.07 | 0.0709 | 0.0685 | 54688 |
| 1736789400 | 0.0709999 | -0.00615 | -7.97 | 0.0709999 | 0.0709999 | 0.0709999 | 8578 |
| 1736530200 | 0.07715 | -0.00995 | -11.42 | 0.083 | 0.083 | 0.0770499 | 46434 |
| 1736443800 | 0.0871 | 0.0008501 | 0.99 | 0.0871 | 0.0871 | 0.0871 | 1478 |
| 1736357400 | 0.0862499 | -0.01205 | -12.26 | 0.0898 | 0.09115 | 0.0823 | 62422 |
| 1736271000 | 0.0983 | -0.0181 | -15.55 | 0.0983 | 0.0983 | 0.0983 | 36201 |
| 1736184600 | 0.1164 | 0.0097 | 9.09 | 0.1164 | 0.1164 | 0.1164 | 38228 |
| 1735925400 | 0.1067 | -0.0009 | -0.84 | 0.1067 | 0.1067 | 0.1067 | 13935 |
| 1735839000 | 0.1076 | 0.01465 | 15.76 | 0.0951 | 0.11115 | 0.0901 | 36117 |
| 1735666200 | 0.09295 | 0 | 0.00 | 0.09295 | 0.09295 | 0.09295 | 13297 |
| 1735579800 | 0.09295 | -0.00865 | -8.51 | 0.1008 | 0.10145 | 0.0876 | 18742 |
| 1735320600 | 0.1016 | 0.00125 | 1.25 | 0.1116 | 0.12565 | 0.097 | 79628 |
| 1735061400 | 0.10035 | 0 | 0.00 | 0.10035 | 0.10035 | 0.10035 | 8948 |
| 1734975000 | 0.10035 | -0.0052 | -4.93 | 0.1006 | 0.10855 | 0.09495 | 63040 |
| 1734715800 | 0.10555 | 0.0092 | 9.55 | 0.10555 | 0.10555 | 0.10555 | 32903 |
| 1734629400 | 0.09635 | -0.0041 | -4.08 | 0.09635 | 0.09635 | 0.09635 | 32774 |
| 1734543000 | 0.10045 | -0.00465 | -4.42 | 0.10045 | 0.10045 | 0.10045 | 9647 |
| 1734456600 | 0.1051 | 0.0041 | 4.06 | 0.1051 | 0.1051 | 0.1051 | 51001 |
| 1734370200 | 0.101 | 0.00055 | 0.55 | 0.101 | 0.101 | 0.101 | 6941 |
| 1734111000 | 0.10045 | -0.0094 | -8.56 | 0.10045 | 0.10045 | 0.10045 | 33569 |
| 1734024600 | 0.10985 | -0.00145 | -1.30 | 0.10985 | 0.10985 | 0.10985 | 14888 |
| 1733938200 | 0.1113 | -0.01555 | -12.26 | 0.1113 | 0.1113 | 0.1113 | 20684 |
| 1733851800 | 0.12685 | -0.03775 | -22.93 | 0.1346 | 0.14715 | 0.12435 | 106266 |
| 1733765400 | 0.1646 | 0.04645 | 39.31 | 0.1452 | 0.1726 | 0.1361 | 130847 |
| 1733506200 | 0.11815 | -0.00615 | -4.95 | 0.1207 | 0.124 | 0.11295 | 163717 |
| 1733419800 | 0.1243 | 0.01105 | 9.76 | 0.1214 | 0.12895 | 0.11575 | 50391 |
| 1733333400 | 0.11325 | -0.013 | -10.30 | 0.129 | 0.13235 | 0.11325 | 114589 |
| 1733247000 | 0.12625 | 0.02285 | 22.10 | 0.1128 | 0.1293 | 0.103 | 89290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
