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 )

4.440 +0.180 (+4.23%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 4.420 4.730 4.360 4.550 62,824,520 +0.19(+4.36%)
Dec 31, 2024 4.360 0 -0.02(-0.46%)
Dec 30, 2024 4.430 4.470 4.330 4.380 36,385,616 -0.10(-2.23%)
Dec 27, 2024 4.640 4.650 4.480 4.480 41,203,592 -0.21(-4.48%)
Dec 26, 2024 4.630 4.830 4.605 4.690 33,703,816 +0.07(+1.52%)
Dec 24, 2024 4.510 4.680 4.510 4.620 24,244,466 +0.14(+3.12%)
Dec 23, 2024 4.500 4.549 4.470 4.480 32,517,892 -0.06(-1.32%)
Dec 20, 2024 4.480 4.610 4.420 4.540 36,765,648 +0.15(+3.42%)
Dec 19, 2024 4.400 4.510 4.370 4.390 23,984,276 +0.07(+1.62%)
Dec 18, 2024 4.550 4.565 4.280 4.320 45,306,272 -0.22(-4.85%)
Dec 17, 2024 4.400 4.620 4.390 4.540 39,118,232 +0.12(+2.71%)
Dec 16, 2024 4.470 4.570 4.400 4.420 36,322,408 -0.09(-2.00%)
Dec 13, 2024 4.530 4.550 4.450 4.510 31,903,284 -0.08(-1.74%)
Dec 12, 2024 4.600 4.648 4.490 4.590 46,846,920 -0.08(-1.71%)
Dec 11, 2024 4.780 4.800 4.570 4.670 54,197,204 -0.10(-2.10%)
Dec 10, 2024 4.950 5.020 4.750 4.770 64,718,164 -0.41(-7.92%)
Dec 09, 2024 4.940 5.360 4.930 5.180 122,608,456 +0.57(+12.36%)
Dec 06, 2024 4.700 4.710 4.560 4.610 44,028,284 +0.00(+0.00%)
Dec 05, 2024 4.650 4.770 4.600 4.610 89,438,208 +0.01(+0.22%)
Dec 04, 2024 4.670 4.740 4.520 4.600 47,736,936 -0.04(-0.86%)
Dec 03, 2024 4.410 4.830 4.400 4.640 78,671,152 +0.24(+5.45%)
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.