NIO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.4172 | -0.0006 | -0.14% | 0.4172 | 0.4172 | 0.4172 | 0 |
Jul 25 2024 | 0.4178 | -0.0122 | -2.84% | 0.4178 | 0.4178 | 0.4178 | 0 |
Jul 24 2024 | 0.43 | -0.0206 | -4.57% | 0.4277 | 0.43 | 0.4277 | 800 |
Jul 23 2024 | 0.4506 | 0.0066 | 1.49% | 0.4506 | 0.4506 | 0.4506 | 0 |
Jul 22 2024 | 0.444 | 0.0028 | 0.63% | 0.444 | 0.444 | 0.444 | 0 |
Jul 19 2024 | 0.4412 | -0.0127 | -2.80% | 0.4412 | 0.4412 | 0.4412 | 0 |
Jul 18 2024 | 0.4539 | -0.0217 | -4.56% | 0.4539 | 0.4539 | 0.4539 | 0 |
Jul 17 2024 | 0.4756 | 0.0222 | 4.90% | 0.4756 | 0.4756 | 0.4756 | 0 |
Jul 16 2024 | 0.4534 | -0.0078 | -1.69% | 0.4528 | 0.4534 | 0.4528 | 1,500 |
Jul 15 2024 | 0.4612 | 0.0035 | 0.76% | 0.4612 | 0.4612 | 0.4612 | 0 |
Jul 12 2024 | 0.4577 | -0.0081 | -1.74% | 0.4577 | 0.4577 | 0.4577 | 0 |
Jul 11 2024 | 0.4658 | 0.0246 | 5.58% | 0.4658 | 0.4658 | 0.4658 | 0 |
Jul 10 2024 | 0.4412 | -0.0025 | -0.56% | 0.4412 | 0.4412 | 0.4412 | 0 |
Jul 09 2024 | 0.4437 | -0.0037 | -0.83% | 0.4437 | 0.4437 | 0.4437 | 0 |
Jul 08 2024 | 0.4474 | -0.0266 | -5.61% | 0.4474 | 0.4474 | 0.4474 | 0 |
Jul 05 2024 | 0.474 | -0.0025 | -0.52% | 0.474 | 0.474 | 0.474 | 0 |
Jul 04 2024 | 0.4765 | 0.0232 | 5.12% | 0.4765 | 0.4765 | 0.4765 | 0 |
Jul 03 2024 | 0.4533 | 0.0156 | 3.56% | 0.4533 | 0.4533 | 0.4533 | 0 |
Jul 02 2024 | 0.4377 | 0.0276 | 6.73% | 0.4377 | 0.4377 | 0.4377 | 0 |
Jul 01 2024 | 0.4101 | -0.022 | -5.09% | 0.4101 | 0.4101 | 0.4101 | 0 |
Jun 28 2024 | 0.4321 | -0.0249 | -5.45% | 0.4321 | 0.4321 | 0.4321 | 0 |
Jun 27 2024 | 0.457 | 0.0155 | 3.51% | 0.457 | 0.457 | 0.457 | 0 |
Jun 26 2024 | 0.4415 | 0.0062 | 1.42% | 0.4415 | 0.4415 | 0.4415 | 0 |
Jun 25 2024 | 0.4353 | 0.0095 | 2.23% | 0.4353 | 0.4353 | 0.4353 | 0 |
Jun 24 2024 | 0.4258 | 0.0003 | 0.07% | 0.4258 | 0.4258 | 0.4258 | 0 |
Jun 21 2024 | 0.4255 | -0.0089 | -2.05% | 0.4255 | 0.4255 | 0.4255 | 0 |
Jun 20 2024 | 0.4344 | -0.0029 | -0.66% | 0.4344 | 0.4344 | 0.4344 | 0 |
Jun 19 2024 | 0.4373 | 0.0026 | 0.60% | 0.4373 | 0.4373 | 0.4373 | 0 |
Jun 18 2024 | 0.4347 | 0.0045 | 1.05% | 0.4347 | 0.4347 | 0.4347 | 0 |
Jun 17 2024 | 0.4302 | -0.0073 | -1.67% | 0.4302 | 0.4302 | 0.4302 | 0 |
Jun 14 2024 | 0.4375 | 0.0007 | 0.16% | 0.4375 | 0.4375 | 0.4375 | 0 |
Jun 13 2024 | 0.4368 | 0.0034 | 0.78% | 0.4368 | 0.4368 | 0.4368 | 0 |
Jun 12 2024 | 0.4334 | -0.034 | -7.27% | 0.4334 | 0.4334 | 0.4334 | 0 |
Jun 11 2024 | 0.4674 | -0.0101 | -2.12% | 0.4674 | 0.4674 | 0.4674 | 0 |
Jun 10 2024 | 0.4775 | 0.0064 | 1.36% | 0.4784 | 0.4784 | 0.4775 | 4,100 |
Jun 07 2024 | 0.4711 | -0.0342 | -6.77% | 0.4711 | 0.4711 | 0.4711 | 0 |
Jun 06 2024 | 0.5053 | -0.0128 | -2.47% | 0.5108 | 0.515 | 0.5053 | 78,610 |
Jun 05 2024 | 0.5181 | -0.0021 | -0.40% | 0.5181 | 0.5181 | 0.5181 | 0 |
Jun 04 2024 | 0.5202 | -0.0132 | -2.47% | 0.5202 | 0.5202 | 0.5202 | 0 |
Jun 03 2024 | 0.5334 | 0.0204 | 3.98% | 0.5334 | 0.5334 | 0.5334 | 0 |
May 31 2024 | 0.513 | 0.0334 | 6.96% | 0.513 | 0.513 | 0.513 | 0 |
May 30 2024 | 0.4796 | 0.0042 | 0.88% | 0.4796 | 0.4796 | 0.4796 | 0 |
May 29 2024 | 0.4754 | 0.008 | 1.71% | 0.4754 | 0.4754 | 0.4754 | 0 |
May 28 2024 | 0.4674 | 0.00 | 0.00% | 0.4674 | 0.4674 | 0.4674 | 0 |
May 27 2024 | 0.4674 | 0.00 | 0.00% | 0.4674 | 0.4674 | 0.4674 | 0 |
May 24 2024 | 0.4674 | -0.0323 | -6.46% | 0.4674 | 0.4674 | 0.4674 | 0 |
May 23 2024 | 0.4997 | -0.0209 | -4.01% | 0.4997 | 0.4997 | 0.4997 | 0 |
May 22 2024 | 0.5206 | 0.0263 | 5.32% | 0.5206 | 0.5206 | 0.5206 | 0 |
May 21 2024 | 0.4943 | -0.0288 | -5.51% | 0.4943 | 0.4943 | 0.4943 | 0 |
May 20 2024 | 0.5231 | -0.0003 | -0.06% | 0.5231 | 0.5231 | 0.5231 | 0 |
May 17 2024 | 0.5234 | 0.0025 | 0.48% | 0.5234 | 0.5234 | 0.5234 | 0 |
May 16 2024 | 0.5209 | -0.0476 | -8.37% | 0.5209 | 0.5209 | 0.5209 | 0 |
May 15 2024 | 0.5685 | 0.0351 | 6.58% | 0.5685 | 0.5685 | 0.5685 | 0 |
May 14 2024 | 0.5334 | 0.0316 | 6.30% | 0.5334 | 0.5334 | 0.5334 | 0 |
May 13 2024 | 0.5018 | -0.0129 | -2.51% | 0.50 | 0.5018 | 0.50 | 4,912 |
May 10 2024 | 0.5147 | -0.0127 | -2.41% | 0.5147 | 0.5147 | 0.5147 | 0 |
May 09 2024 | 0.5274 | -0.0036 | -0.68% | 0.5274 | 0.5274 | 0.5274 | 0 |
May 08 2024 | 0.531 | -0.0177 | -3.23% | 0.5298 | 0.531 | 0.5298 | 13,820 |
May 07 2024 | 0.5487 | -0.009 | -1.61% | 0.5487 | 0.5487 | 0.5487 | 0 |
May 06 2024 | 0.5577 | 0.0139 | 2.56% | 0.5594 | 0.5627 | 0.5577 | 30,206 |
May 03 2024 | 0.5438 | 0.0923 | 20.44% | 0.5405 | 0.5438 | 0.5405 | 3,490 |
May 02 2024 | 0.4515 | 0.00 | 0.00% | 0.4515 | 0.4515 | 0.4515 | 0 |
Apr 30 2024 | 0.4515 | -0.0046 | -1.01% | 0.4515 | 0.4515 | 0.4515 | 0 |
Apr 29 2024 | 0.4561 | 0.0473 | 11.57% | 0.4561 | 0.4561 | 0.4561 | 0 |