ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

NIO NIO Inc

5.51
-0.27 (-4.67%)
Last Updated: 10:55:28
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
NIO Inc NIO NYSE Depository Receipt
  Price Change Price Change % Share Price Last Trade
-0.27 -4.67% 5.51 10:55:28
Open Price Low Price High Price Close Price Previous Close
5.62 5.39 5.62 5.78
more quote information »

NIO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.00%
1 Month0.000.000.000.0000.000.00%
3 Months0.000.000.000.0000.000.00%
6 Months0.000.000.000.0000.000.00%
1 Year0.000.000.000.0000.000.00%
3 Years0.000.000.000.0000.000.00%
5 Years0.000.000.000.0000.000.00%

NIO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 5.87 5.88 5.65 48,721,526
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
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com