Nio Inc Class A ADR (NIO) Historical Stock Data
4.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NIO is down -0.67% a day on average. There have been 13 days where Nio Inc Class A ADR closed green and 17 days where NIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.41 | 4.65 | ↑$0.24 (5.44%) | 4.31 | 4.84 | 92.24M |
| 2024-11-19 | 4.75 | 4.63 | ↓$0.12 (-2.42%) | 4.48 | 4.75 | 81.41M |
| 2024-11-18 | 4.61 | 4.67 | ↑$0.06 (1.41%) | 4.55 | 4.75 | 47.86M |
| 2024-11-15 | 4.44 | 4.49 | ↑$0.05 (1.13%) | 4.36 | 4.51 | 46.17M |
| 2024-11-14 | 4.57 | 4.43 | ↓$0.14 (-3.06%) | 4.43 | 4.65 | 39.70M |
| 2024-11-13 | 4.66 | 4.61 | ↓$0.05 (-1.07%) | 4.56 | 4.69 | 45.02M |
| 2024-11-12 | 4.88 | 4.58 | ↓$0.30 (-6.15%) | 4.58 | 4.88 | 86.51M |
| 2024-11-11 | 5.18 | 5.06 | ↓$0.12 (-2.32%) | 5.00 | 5.23 | 51.15M |
| 2024-11-08 | 5.16 | 5.09 | ↓$0.07 (-1.36%) | 5.02 | 5.20 | 57.82M |
| 2024-11-07 | 5.23 | 5.31 | ↑$0.08 (1.53%) | 5.13 | 5.35 | 56.28M |
| 2024-11-06 | 5.00 | 5.00 | ↑$0.00 (0.00%) | 4.86 | 5.18 | 81.19M |
| 2024-11-05 | 5.28 | 5.28 | ↑$0.00 (0.00%) | 5.22 | 5.38 | 31.81M |
| 2024-11-04 | 5.13 | 5.14 | ↑$0.01 (0.19%) | 5.12 | 5.30 | 36.63M |
| 2024-11-01 | 5.14 | 5.10 | ↓$0.04 (-0.78%) | 5.00 | 5.19 | 43.92M |
| 2024-10-31 | 5.30 | 5.10 | ↓$0.20 (-3.77%) | 5.05 | 5.31 | 50.19M |
| 2024-10-30 | 5.44 | 5.35 | ↓$0.09 (-1.65%) | 5.30 | 5.44 | 57.27M |
| 2024-10-29 | 5.90 | 5.60 | ↓$0.30 (-5.08%) | 5.59 | 5.91 | 64.25M |
| 2024-10-28 | 5.38 | 5.81 | ↑$0.43 (7.99%) | 5.37 | 6.03 | 109.80M |
| 2024-10-25 | 5.06 | 5.26 | ↑$0.20 (3.95%) | 5.01 | 5.35 | 67.72M |
| 2024-10-24 | 5.15 | 4.98 | ↓$0.17 (-3.30%) | 4.96 | 5.16 | 49.10M |
| 2024-10-23 | 5.22 | 5.19 | ↓$0.03 (-0.57%) | 5.15 | 5.29 | 36.02M |
| 2024-10-22 | 5.16 | 5.23 | ↑$0.07 (1.36%) | 5.15 | 5.35 | 38.19M |
| 2024-10-21 | 5.09 | 5.14 | ↑$0.05 (0.98%) | 5.05 | 5.27 | 35.19M |
| 2024-10-18 | 5.46 | 5.22 | ↓$0.24 (-4.40%) | 5.18 | 5.49 | 66.83M |
| 2024-10-17 | 5.36 | 5.15 | ↓$0.21 (-3.92%) | 5.05 | 5.36 | 74.52M |
| 2024-10-16 | 5.66 | 5.51 | ↓$0.15 (-2.65%) | 5.48 | 5.69 | 46.58M |
| 2024-10-15 | 5.61 | 5.62 | ↑$0.01 (0.18%) | 5.55 | 5.81 | 67.48M |
| 2024-10-14 | 6.06 | 5.79 | ↓$0.27 (-4.46%) | 5.76 | 6.18 | 80.66M |
| 2024-10-11 | 6.06 | 6.24 | ↑$0.18 (2.97%) | 6.03 | 6.30 | 42.81M |
| 2024-10-10 | 6.23 | 6.22 | ↓$0.01 (-0.16%) | 6.13 | 6.35 | 47.83M |
Create an account or log in to view more rows.
$NIO said y’all dumb af
$NIO bounce it!!
$NIO buy SHARES
$NIO hot damn <3
$NIO lets go!!
$NIO what’s gonna happen now
$NIO COME ON!!! Ugh!
$NIO bought more
$NIO Very bullish action
$NIO let's gooooooo