Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NIO Inc. American depositary shares (NY: NIO )

5.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 5.050 5.490 5.035 5.100 87,207,992 -0.12(-2.30%)
Mar 11, 2025 4.740 5.325 4.720 5.220 161,885,408 +0.76(+17.04%)
Mar 10, 2025 4.390 4.680 4.385 4.460 66,566,036 -0.01(-0.22%)
Mar 07, 2025 4.270 4.490 4.250 4.470 45,986,524 +0.23(+5.42%)
Mar 06, 2025 4.330 4.380 4.210 4.240 44,194,124 -0.11(-2.53%)
Mar 05, 2025 4.320 4.420 4.270 4.350 47,924,840 +0.13(+3.08%)
Mar 04, 2025 4.180 4.300 4.100 4.220 41,396,040 -0.01(-0.24%)
Mar 03, 2025 4.490 4.560 4.200 4.230 79,860,744 -0.40(-8.64%)
Feb 28, 2025 4.550 4.670 4.430 4.630 60,898,664 -0.16(-3.34%)
Feb 27, 2025 4.670 5.130 4.640 4.790 134,474,512 +0.07(+1.48%)
Feb 26, 2025 4.380 4.760 4.370 4.720 121,347,600 +0.45(+10.54%)
Feb 25, 2025 4.460 4.500 4.250 4.270 49,714,296 -0.09(-2.06%)
Feb 24, 2025 4.440 4.460 4.350 4.360 37,266,792 -0.08(-1.80%)
Feb 21, 2025 4.470 4.690 4.420 4.440 101,148,600 +0.07(+1.60%)
Feb 20, 2025 4.450 4.520 4.300 4.370 38,960,140 -0.02(-0.46%)
Feb 19, 2025 4.400 4.520 4.370 4.390 74,498,640 +0.03(+0.69%)
Feb 18, 2025 4.490 4.500 4.350 4.360 43,061,760 -0.08(-1.80%)
Feb 14, 2025 4.350 4.550 4.320 4.440 54,299,000 +0.18(+4.23%)
Feb 13, 2025 4.160 4.290 4.160 4.260 51,683,548 +0.05(+1.19%)
Feb 12, 2025 4.080 4.220 4.045 4.210 73,010,472 +0.17(+4.21%)
Feb 11, 2025 4.210 4.210 4.030 4.040 69,045,040 -0.29(-6.70%)
Feb 10, 2025 4.320 4.350 4.240 4.330 28,510,048 +0.09(+2.12%)
Feb 07, 2025 4.280 4.330 4.190 4.240 37,198,208 +0.04(+0.95%)
Feb 06, 2025 4.240 4.300 4.160 4.200 31,792,928 +0.00(+0.00%)
Feb 05, 2025 4.260 4.288 4.180 4.200 35,525,128 -0.19(-4.33%)
Feb 04, 2025 4.370 4.500 4.355 4.390 44,032,408 +0.11(+2.57%)
Feb 03, 2025 4.170 4.385 4.111 4.280 63,018,160 -0.04(-0.93%)
Jan 31, 2025 4.430 4.500 4.300 4.320 37,663,632 -0.12(-2.70%)
Jan 30, 2025 4.270 4.470 4.270 4.440 48,917,784 +0.22(+5.21%)
Jan 29, 2025 4.320 4.350 4.220 4.220 24,396,950 -0.10(-2.31%)
Jan 28, 2025 4.270 4.330 4.170 4.320 36,929,260 +0.05(+1.17%)
Jan 27, 2025 4.320 4.420 4.250 4.270 50,921,412 -0.02(-0.47%)
Jan 24, 2025 4.190 4.350 4.140 4.290 40,697,364 +0.16(+3.87%)
Jan 23, 2025 4.220 4.220 4.090 4.130 32,903,436 -0.15(-3.50%)
Jan 22, 2025 4.170 4.360 4.130 4.280 39,647,208 +0.10(+2.39%)
Jan 21, 2025 4.350 4.380 4.170 4.180 38,235,068 -0.18(-4.13%)
Jan 17, 2025 4.210 4.420 4.190 4.360 50,447,588 +0.20(+4.81%)
Jan 16, 2025 4.100 4.200 4.075 4.160 28,759,064 +0.06(+1.46%)
Jan 15, 2025 4.110 4.140 4.020 4.100 32,467,824 +0.02(+0.49%)
Jan 14, 2025 4.140 4.195 4.020 4.080 32,356,248 +0.02(+0.49%)
Jan 13, 2025 4.120 4.120 4.010 4.060 35,753,904 -0.11(-2.64%)
Jan 10, 2025 4.250 4.270 4.160 4.170 41,829,024 -0.15(-3.47%)
Jan 08, 2025 4.400 4.405 4.260 4.320 49,706,104 -0.19(-4.21%)
Jan 07, 2025 4.630 4.680 4.450 4.510 61,727,264 -0.20(-4.25%)
Jan 06, 2025 4.760 4.910 4.670 4.710 53,015,224 +0.08(+1.73%)
Jan 03, 2025 4.520 4.660 4.460 4.630 35,598,324 +0.08(+1.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.