Nio Inc Class A ADR (NIO) Historical Stock Data
3.68 ↑0.01 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NIO is up 0.24% a day on average. There have been 15 days where Nio Inc Class A ADR closed green and 15 days where NIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 3.75 | 3.68 | ↓$0.07 (-1.87%) | 3.66 | 3.77 | 22.02M |
| 2025-05-28 | 3.68 | 3.67 | ↓$0.00 (-0.14%) | 3.65 | 3.75 | 26.97M |
| 2025-05-27 | 3.72 | 3.69 | ↓$0.03 (-0.81%) | 3.63 | 3.74 | 47M |
| 2025-05-23 | 3.81 | 3.82 | ↑$0.01 (0.26%) | 3.74 | 3.83 | 21.13M |
| 2025-05-22 | 3.90 | 3.88 | ↓$0.02 (-0.51%) | 3.86 | 3.92 | 25.67M |
| 2025-05-21 | 3.99 | 3.94 | ↓$0.05 (-1.25%) | 3.92 | 4.06 | 33.18M |
| 2025-05-20 | 3.99 | 3.96 | ↓$0.03 (-0.75%) | 3.96 | 4.03 | 22.09M |
| 2025-05-19 | 3.97 | 4.04 | ↑$0.07 (1.76%) | 3.91 | 4.04 | 21.72M |
| 2025-05-16 | 4.08 | 4.10 | ↑$0.02 (0.49%) | 4.03 | 4.12 | 25.18M |
| 2025-05-15 | 4.06 | 3.99 | ↓$0.07 (-1.72%) | 3.96 | 4.08 | 29.14M |
| 2025-05-14 | 4.16 | 4.13 | ↓$0.03 (-0.72%) | 4.11 | 4.22 | 22.82M |
| 2025-05-13 | 4.10 | 4.12 | ↑$0.02 (0.49%) | 4.06 | 4.18 | 27.02M |
| 2025-05-12 | 4.23 | 4.20 | ↓$0.03 (-0.71%) | 4.09 | 4.27 | 42.50M |
| 2025-05-09 | 3.97 | 3.97 | ↑$0.00 (0.00%) | 3.96 | 4.10 | 22.53M |
| 2025-05-08 | 3.91 | 3.96 | ↑$0.05 (1.28%) | 3.88 | 4.00 | 26.48M |
| 2025-05-07 | 3.85 | 3.84 | ↓$0.01 (-0.26%) | 3.82 | 3.91 | 26.36M |
| 2025-05-06 | 3.91 | 3.92 | ↑$0.01 (0.26%) | 3.85 | 3.95 | 32.05M |
| 2025-05-05 | 4.01 | 3.98 | ↓$0.03 (-0.75%) | 3.94 | 4.02 | 23.94M |
| 2025-05-02 | 4.08 | 4.03 | ↓$0.05 (-1.23%) | 4.00 | 4.15 | 27.85M |
| 2025-05-01 | 4.10 | 3.93 | ↓$0.17 (-4.15%) | 3.90 | 4.10 | 41.25M |
| 2025-04-30 | 4.02 | 4.05 | ↑$0.03 (0.75%) | 4.01 | 4.08 | 31.31M |
| 2025-04-29 | 4.35 | 4.24 | ↓$0.11 (-2.53%) | 4.18 | 4.44 | 45.50M |
| 2025-04-28 | 4.09 | 4.31 | ↑$0.22 (5.38%) | 4.09 | 4.39 | 59.98M |
| 2025-04-25 | 4.11 | 4.03 | ↓$0.08 (-1.95%) | 3.97 | 4.11 | 37.74M |
| 2025-04-24 | 3.94 | 4.18 | ↑$0.24 (6.09%) | 3.94 | 4.24 | 54.76M |
| 2025-04-23 | 3.83 | 3.93 | ↑$0.10 (2.61%) | 3.82 | 3.99 | 45.24M |
| 2025-04-22 | 3.63 | 3.75 | ↑$0.12 (3.31%) | 3.61 | 3.79 | 36.34M |
| 2025-04-21 | 3.54 | 3.60 | ↑$0.06 (1.69%) | 3.48 | 3.61 | 26.92M |
| 2025-04-17 | 3.51 | 3.52 | ↑$0.01 (0.28%) | 3.49 | 3.58 | 23.16M |
| 2025-04-16 | 3.45 | 3.52 | ↑$0.07 (2.03%) | 3.42 | 3.57 | 33.44M |
Create an account or log in to view more rows.
$NIO getting this mare ready to run today
$NIO Bears always win...
Bulls have to be forever bagholders....
$NIO LETS GOOOOOOOO!!!!!!!
$NIO Buy the dip
$NIO it's just a matter of time and patience...
$NIO taking off soon
$NIO said y’all dumb af
$NIO bounce it!!
$NIO buy SHARES
$NIO hot damn <3