1x Nio Historical Data - NIO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
1x Nio (NIO)
1x Nio (NIO) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720110600	40.893	0	0.00	40.893	40.893	40.893	2
1720024200	40.893	3.47	9.28	40.893	40.893	40.893	31
1719937800	37.419	0.72	1.97	36.908	38.342	34.4705	1617
1719851400	36.696	0.99	2.78	34.811	37.3645	32.5985	9145
1719592200	35.7035	-1.25	-3.37	36.377	38.221	35.351	2999
1719505800	36.949	-1.14	-3.00	37.202	37.273	36.539	4271
1719419400	38.0935	1.74	4.80	36.878	39.652	34.179	1308
1719333000	36.3495	-0.69	-1.87	36.3495	36.3495	36.3495	0
1719246600	37.042	0.53	1.44	35.767	39.087	33.47	991
1718987400	36.5165	0.75	2.09	36.5165	36.5165	36.5165	0
1718901000	35.7705	-0.46	-1.26	35.7705	35.7705	35.7705	0
1718814600	36.228	-0.57	-1.56	36.228	38.025	35.6125	3167
1718728200	36.802	0.41	1.13	36.802	36.802	36.802	0
1718641800	36.392	0.23	0.64	36.392	36.392	36.392	15
1718382600	36.159	-0.95	-2.56	36.159	36.159	36.159	4
1718296200	37.11	0.08	0.21	37.11	37.11	37.11	2
1718209800	37.0325	-0.01	-0.03	37.0325	37.0325	37.0325	400
1718123400	37.043	-2.64	-6.66	37.043	37.043	37.043	0
1718037000	39.6875	-0.84	-2.08	40.241	41.2915	38.754	5996
1717777800	40.532	-3.3	-7.53	40.532	41.206	40.2425	10248
1717691400	43.833	0.8	1.85	43.833	44.3855	37.8925	6369
1717605000	43.0365	-0.44	-1.01	43.0365	43.0365	43.0365	9
1717518600	43.4735	-0.23	-0.53	43.4735	43.4735	43.4735	10
1717432200	43.706	-0.65	-1.47	43.706	43.706	43.706	48
1717173000	44.357	1.3	3.03	44.357	44.357	44.357	9
1717086600	43.054	1.45	3.48	42.647	45.51	39.663	22650
1717000200	41.606	0.42	1.01	41.606	41.606	41.606	9
1716913800	41.1885	1.36	3.41	41.1885	41.1885	41.1885	44
1716568200	39.8285	-0.07	-0.17	40.027	42.946	38.4655	691
1716481800	39.895	-3.78	-8.66	42.432	45.2385	37.586	20114
1716395400	43.677	0.71	1.66	43.677	43.677	43.677	0
1716309000	42.9655	0.29	0.68	42.9655	42.9655	42.9655	0
1716222600	42.677	-1.06	-2.42	44.858	46.5245	41.9195	155768
1715963400	43.7335	-0.64	-1.45	44.72	47.381	41.46	1210
1715877000	44.375	-4.87	-9.89	44.929	47.2635	43.5965	2313
1715790600	49.244	1.45	3.03	49.244	54.3255	43.594	2188
1715704200	47.7945	2.66	5.89	47.7945	47.7945	47.7945	0
1715617800	45.1345	1.56	3.58	43.176	47.6285	42.2	6843
1715358600	43.5735	-1.44	-3.20	43.5735	43.5735	43.5735	0
1715272200	45.014	0.78	1.77	45.014	45.014	45.014	0
1715185800	44.2325	-2.36	-5.07	46.401	48.3995	41.519	74915
1715099400	46.5965	1.67	3.72	46.666	49.6	43.905	851
1714753800	44.925	-1.43	-3.09	46.225	49.648	42.5705	20550
1714667400	46.357	2.1	4.74	46.357	46.357	46.357	0
1714581000	44.2595	5.2	13.32	44.2595	44.2595	44.2595	0
1714494600	39.0575	1.25	3.32	38.459	42.7335	36.522	4091
1714408200	37.8035	-0.21	-0.56	37.8035	37.8035	37.8035	0
1714149000	38.0155	3.43	9.91	38.0155	38.0155	38.0155	0
1714062600	34.588	-0.51	-1.46	34.588	34.588	34.588	0
1713976200	35.102	0.71	2.06	35.358	38.013	32.829	1281
1713889800	34.392	1.42	4.31	34.461	37.332	31.8875	20
1713803400	32.9705	0.3	0.91	32.375999	34.847	28.5365	202
1713544200	32.6725	-1.67	-4.86	32.6725	32.6725	32.6725	0
1713457800	34.3405	1.32	3.98	33.505	35.9555	30.921	145
1713371400	33.025	0.49	1.49	33.025	33.025	33.025	0
1713285000	32.539499	-0.97	-2.89	32.539499	32.539499	32.539499	0
1713198600	33.508	-1.63	-4.64	36.017	38.158	32.764	14
1712939400	35.138	-2.44	-6.49	37.064	39.879	34.1885	122
1712853000	37.575	-1.09	-2.83	37.575	37.575	37.575	0
1712766600	38.669	-0.04	-0.09	38.669	38.669	38.669	0
1712680200	38.705	1.37	3.67	38.705	38.705	38.705	0
1712593800	37.336	-0.17	-0.46	37.336	37.336	37.336	0
1712334600	37.509	-1.21	-3.12	37.509	37.509	37.509	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions