3x Long Nio (NIO3)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 | 59.39 | -15.12 | -20.29 | 55.4 | 65.349999 | 51.155 | 946 |
| 1740677400 | 74.51 | 13.16 | 21.44 | 64.06 | 79.665 | 55.705 | 2012 |
| 1740591000 | 61.355 | 13.65 | 28.60 | 51.99 | 63.41 | 50.815 | 559 |
| 1740504600 | 47.71 | -3.63 | -7.06 | 55.95 | 57.42 | 47.37 | 857 |
| 1740418200 | 51.335 | -6.38 | -11.05 | 55.18 | 58.025 | 51.14 | 1350 |
| 1740159000 | 57.71 | 6.71 | 13.15 | 55.59 | 63.05 | 52.525 | 4218 |
| 1740072600 | 51.005 | -2.5 | -4.66 | 50.9 | 57.1 | 49.36 | 1605 |
| 1739986200 | 53.5 | -0.44 | -0.82 | 54.12 | 57.05 | 51.3 | 260 |
| 1739899800 | 53.94 | 0.28 | 0.52 | 55.31 | 60.57 | 50.095 | 1497 |
| 1739813400 | 53.66 | 1.58 | 3.03 | 53 | 56.1 | 53 | 43 |
| 1739554200 | 52.08 | 3.69 | 7.63 | 52.74 | 58.365 | 50.3 | 856 |
| 1739467800 | 48.39 | 4.08 | 9.20 | 46.25 | 49.905 | 44.475 | 1056 |
| 1739381400 | 44.315 | -1.62 | -3.53 | 45.48 | 47.78 | 42.305 | 1803 |
| 1739295000 | 45.935 | -5.59 | -10.85 | 49.4 | 50.75 | 45.21 | 1563 |
| 1739208600 | 51.525 | 2.35 | 4.77 | 49.49 | 53.465 | 49.18 | 1273 |
| 1738949400 | 49.18 | -1.52 | -3.00 | 51.26 | 58.205 | 46.845 | 211 |
| 1738863000 | 50.7031 | 1.06 | 2.13 | 50.7031 | 54.228599 | 48.4596 | 667 |
| 1738776600 | 49.64545 | -8.88 | -15.17 | 50.5749 | 53.3953 | 48.5237 | 943 |
| 1738690200 | 58.5233 | 10.26 | 21.25 | 54.9337 | 58.7156 | 52.9466 | 2000 |
| 1738603800 | 48.2673 | -8.81 | -15.44 | 50.3826 | 52.7543 | 45.671249 | 4697 |
| 1738344600 | 57.08105 | 0.9 | 1.60 | 58.2028 | 58.68355 | 54.1645 | 1058 |
| 1738258200 | 56.18365 | 2.21 | 4.10 | 51.408199 | 58.17075 | 50.639 | 537 |
| 1738171800 | 53.9722 | 3.94 | 7.88 | 53.203 | 54.9337 | 49.998 | 1768 |
| 1738085400 | 50.030049 | -6.57 | -11.61 | 52.4979 | 55.2542 | 48.29935 | 4489 |
| 1737999000 | 56.6003 | 4.23 | 8.08 | 55.8311 | 57.33745 | 51.3441 | 5836 |
| 1737739800 | 52.369699 | 4.71 | 9.89 | 51.408199 | 52.65815 | 48.49165 | 1375 |
| 1737653400 | 47.65835 | -2.02 | -4.06 | 52.0492 | 56.0234 | 47.594249 | 1442 |
| 1737567000 | 49.6775 | -0.77 | -1.52 | 52.6902 | 52.6902 | 47.1776 | 1750 |
| 1737480600 | 50.4467 | -9.33 | -15.60 | 60.1258 | 61.183449 | 49.06855 | 3387 |
| 1737394200 | 59.77325 | 2.08 | 3.61 | 59.2925 | 59.90145 | 56.9849 | 604 |
| 1737135000 | 57.69 | 7.5 | 14.94 | 49.8698 | 58.93995 | 49.8698 | 4624 |
| 1737048600 | 50.190299 | 4.81 | 10.59 | 49.4211 | 50.8954 | 46.857099 | 857 |
| 1736962200 | 45.3828 | -1.41 | -3.01 | 47.4981 | 49.357 | 45.3187 | 1237 |
| 1736875800 | 46.793 | 0.29 | 0.62 | 50.8313 | 51.05565 | 45.15845 | 3070 |
| 1736789400 | 46.50455 | -4.13 | -8.16 | 52.8825 | 53.6517 | 44.5495 | 10923 |
| 1736530200 | 50.639 | -7.18 | -12.42 | 55.6388 | 56.7285 | 50.54285 | 4031 |
| 1736443800 | 57.8182 | 0.71 | 1.23 | 57.3054 | 59.45275 | 55.09395 | 1228 |
| 1736357400 | 57.113099 | -8.2 | -12.56 | 59.7412 | 62.08085 | 54.00425 | 2954 |
| 1736271000 | 65.3179 | -12.24 | -15.79 | 73.9073 | 73.9073 | 64.90125 | 2893 |
| 1736184600 | 77.561 | 7.15 | 10.15 | 72.1766 | 82.84925 | 71.4074 | 3431 |
| 1735925400 | 70.41385 | -0.32 | -0.45 | 66.1512 | 72.46505 | 63.74745 | 1621 |
| 1735839000 | 70.73435 | 7.72 | 12.26 | 62.369299 | 73.202199 | 59.70915 | 7496 |
| 1735666200 | 63.0103 | 0.93 | 1.50 | 64.4846 | 65.41405 | 62.08085 | 1155 |
| 1735579800 | 62.08085 | -5.83 | -8.59 | 66.9845 | 68.7152 | 58.42715 | 2351 |
| 1735320600 | 67.91395 | -0.26 | -0.38 | 75.5098 | 76.31105 | 65.79865 | 2601 |
| 1735061400 | 68.17035 | 0.71 | 1.05 | 70.7023 | 76.5354 | 67.8178 | 727 |
| 1734975000 | 67.46525 | -3.14 | -4.45 | 67.946 | 74.25985 | 64.19615 | 1315 |
| 1734715800 | 70.60615 | 6.44 | 10.04 | 68.8434 | 70.79845 | 64.2923 | 1150 |
| 1734629400 | 64.164099 | -3.33 | -4.94 | 64.805099 | 70.2536 | 61.4719 | 1970 |
| 1734543000 | 67.4973 | -3.27 | -4.62 | 71.151 | 73.1381 | 66.9204 | 603 |
| 1734456600 | 70.7664 | 2.79 | 4.10 | 67.1768 | 71.8561 | 63.29875 | 1533 |
| 1734370200 | 67.97805 | 0.38 | 0.57 | 70.4459 | 73.17015 | 65.67045 | 1376 |
| 1734111000 | 67.59345 | -6.31 | -8.54 | 69.4203 | 72.433 | 66.37555 | 2208 |
| 1734024600 | 73.9073 | -1.76 | -2.33 | 79.484 | 81.791599 | 67.59345 | 1901 |
| 1733938200 | 75.67005 | -9.74 | -11.41 | 81.8557 | 86.4709 | 71.6638 | 1963 |
| 1733851800 | 85.41325 | -26.25 | -23.51 | 91.021999 | 102.91255 | 83.265899 | 3685 |
| 1733765400 | 111.6622 | 31.6 | 39.47 | 93.6501 | 117.2389 | 86.2145 | 5682 |
| 1733506200 | 80.0609 | -4.13 | -4.91 | 81.5993 | 85.1248 | 77.1123 | 804 |
| 1733419800 | 84.195349 | 7.63 | 9.96 | 82.1762 | 87.3683 | 78.0738 | 1030 |
| 1733333400 | 76.56745 | -10.35 | -11.91 | 87.624699 | 90.22075 | 76.2149 | 883 |
| 1733247000 | 86.9196 | 16.83 | 24.01 | 75.637999 | 86.9196 | 69.4844 | 2329 |
| 1733160600 | 70.09335 | -4.9 | -6.54 | 74.9329 | 81.407 | 70.09335 | 1044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
