Nio Inc Class A ADR (NIO) Historical Stock Data
4.54 ↑0.14 (3.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NIO is down -0.43% a day on average. There have been 11 days where Nio Inc Class A ADR closed green and 19 days where NIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.48 | 4.54 | ↑$0.06 (1.34%) | 4.42 | 4.61 | 36.66M |
| 2024-12-19 | 4.40 | 4.40 | ↑$0.00 (0.00%) | 4.37 | 4.51 | 27.89M |
| 2024-12-18 | 4.55 | 4.32 | ↓$0.23 (-5.05%) | 4.28 | 4.57 | 45.46M |
| 2024-12-17 | 4.40 | 4.54 | ↑$0.14 (3.18%) | 4.39 | 4.62 | 39.17M |
| 2024-12-16 | 4.47 | 4.42 | ↓$0.05 (-1.12%) | 4.40 | 4.57 | 36.49M |
| 2024-12-13 | 4.53 | 4.51 | ↓$0.02 (-0.44%) | 4.45 | 4.55 | 31.86M |
| 2024-12-12 | 4.60 | 4.59 | ↓$0.01 (-0.22%) | 4.49 | 4.65 | 46.94M |
| 2024-12-11 | 4.78 | 4.67 | ↓$0.11 (-2.30%) | 4.57 | 4.80 | 54.87M |
| 2024-12-10 | 4.95 | 4.77 | ↓$0.18 (-3.64%) | 4.75 | 5.02 | 64.62M |
| 2024-12-09 | 4.94 | 5.18 | ↑$0.24 (4.86%) | 4.93 | 5.36 | 123.06M |
| 2024-12-06 | 4.70 | 4.61 | ↓$0.09 (-1.91%) | 4.56 | 4.71 | 43.97M |
| 2024-12-05 | 4.65 | 4.61 | ↓$0.04 (-0.86%) | 4.60 | 4.77 | 86.56M |
| 2024-12-04 | 4.67 | 4.60 | ↓$0.07 (-1.50%) | 4.52 | 4.74 | 47.89M |
| 2024-12-03 | 4.41 | 4.64 | ↑$0.23 (5.22%) | 4.40 | 4.83 | 78.95M |
| 2024-12-02 | 4.49 | 4.40 | ↓$0.09 (-2.00%) | 4.36 | 4.61 | 40.64M |
| 2024-11-29 | 4.38 | 4.48 | ↑$0.10 (2.28%) | 4.36 | 4.53 | 29.22M |
| 2024-11-27 | 4.44 | 4.38 | ↓$0.06 (-1.35%) | 4.28 | 4.45 | 45.40M |
| 2024-11-26 | 4.60 | 4.31 | ↓$0.29 (-6.30%) | 4.31 | 4.61 | 71.11M |
| 2024-11-25 | 4.79 | 4.67 | ↓$0.12 (-2.51%) | 4.64 | 4.86 | 53.99M |
| 2024-11-22 | 4.60 | 4.84 | ↑$0.24 (5.22%) | 4.59 | 4.92 | 66.39M |
| 2024-11-21 | 4.58 | 4.70 | ↑$0.12 (2.62%) | 4.50 | 4.81 | 54.91M |
| 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 |
Create an account or log in to view more rows.
$NIO taking off soon
$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