NYSE - Delayed Quote USD
NIO Inc. (NIO)
At close: October 16 at 4:00 PM EDT
Pre-Market: 7:23 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 16, 2024 | 5.66 | 5.69 | 5.48 | 5.51 | 5.51 | 46,440,400 |
Oct 15, 2024 | 5.61 | 5.81 | 5.55 | 5.62 | 5.62 | 67,585,800 |
Oct 14, 2024 | 6.06 | 6.18 | 5.76 | 5.79 | 5.79 | 80,930,100 |
Oct 11, 2024 | 6.06 | 6.30 | 6.03 | 6.24 | 6.24 | 42,897,900 |
Oct 10, 2024 | 6.23 | 6.35 | 6.13 | 6.22 | 6.22 | 47,902,300 |
Oct 9, 2024 | 6.08 | 6.45 | 5.98 | 6.29 | 6.29 | 70,071,100 |
Oct 8, 2024 | 6.26 | 6.40 | 6.11 | 6.24 | 6.24 | 82,359,200 |
Oct 7, 2024 | 6.81 | 6.93 | 6.56 | 6.79 | 6.79 | 78,405,000 |
Oct 4, 2024 | 6.72 | 6.80 | 6.40 | 6.77 | 6.77 | 91,621,900 |
Oct 3, 2024 | 6.86 | 6.99 | 6.67 | 6.70 | 6.70 | 99,136,000 |
Oct 2, 2024 | 7.24 | 7.38 | 6.82 | 7.21 | 7.21 | 135,598,100 |
Oct 1, 2024 | 6.90 | 7.08 | 6.44 | 7.03 | 7.03 | 146,968,900 |
Sep 30, 2024 | 7.70 | 7.71 | 6.66 | 6.68 | 6.68 | 213,140,800 |
Sep 27, 2024 | 6.01 | 6.66 | 5.99 | 6.52 | 6.52 | 180,982,100 |
Sep 26, 2024 | 6.00 | 6.20 | 5.70 | 5.78 | 5.78 | 139,473,600 |
Sep 25, 2024 | 5.70 | 5.84 | 5.57 | 5.65 | 5.65 | 72,687,400 |
Sep 24, 2024 | 5.76 | 5.96 | 5.61 | 5.94 | 5.94 | 116,346,100 |
Sep 23, 2024 | 5.20 | 5.56 | 5.05 | 5.32 | 5.32 | 66,291,800 |
Sep 20, 2024 | 5.34 | 5.54 | 5.21 | 5.28 | 5.28 | 53,489,100 |
Sep 19, 2024 | 5.25 | 5.40 | 4.97 | 5.40 | 5.40 | 93,014,300 |
Sep 18, 2024 | 5.45 | 5.48 | 5.01 | 5.02 | 5.02 | 65,049,700 |
Sep 17, 2024 | 5.45 | 5.70 | 5.40 | 5.41 | 5.41 | 41,732,900 |
Sep 16, 2024 | 5.54 | 5.55 | 5.38 | 5.40 | 5.40 | 37,580,100 |
Sep 13, 2024 | 5.22 | 5.57 | 5.19 | 5.55 | 5.55 | 64,294,400 |
Sep 12, 2024 | 5.54 | 5.54 | 5.10 | 5.28 | 5.28 | 71,034,900 |
Sep 11, 2024 | 5.51 | 5.66 | 5.43 | 5.60 | 5.60 | 51,390,500 |
Sep 10, 2024 | 5.43 | 5.50 | 5.32 | 5.48 | 5.48 | 58,595,000 |
Sep 9, 2024 | 4.88 | 5.61 | 4.76 | 5.57 | 5.57 | 125,459,100 |
Sep 6, 2024 | 4.94 | 5.18 | 4.90 | 5.02 | 5.02 | 105,245,000 |
Sep 5, 2024 | 4.41 | 4.85 | 4.27 | 4.85 | 4.85 | 110,271,900 |
Sep 4, 2024 | 4.23 | 4.29 | 4.18 | 4.24 | 4.24 | 49,161,900 |
Sep 3, 2024 | 3.98 | 4.18 | 3.96 | 4.15 | 4.15 | 52,928,200 |
Aug 30, 2024 | 4.19 | 4.21 | 4.00 | 4.04 | 4.04 | 65,991,100 |
Aug 29, 2024 | 3.83 | 3.97 | 3.76 | 3.94 | 3.94 | 45,246,800 |
Aug 28, 2024 | 3.96 | 4.00 | 3.68 | 3.70 | 3.70 | 62,882,000 |
Aug 27, 2024 | 4.08 | 4.10 | 3.96 | 4.00 | 4.00 | 24,654,700 |
Aug 26, 2024 | 4.06 | 4.10 | 3.98 | 4.03 | 4.03 | 25,776,200 |
Aug 23, 2024 | 4.03 | 4.13 | 3.99 | 4.08 | 4.08 | 25,913,400 |
Aug 22, 2024 | 4.01 | 4.05 | 3.92 | 3.99 | 3.99 | 25,826,800 |
Aug 21, 2024 | 3.93 | 4.00 | 3.83 | 3.99 | 3.99 | 25,739,200 |
Aug 20, 2024 | 4.12 | 4.17 | 3.83 | 3.85 | 3.85 | 43,921,600 |
Aug 19, 2024 | 4.03 | 4.11 | 4.03 | 4.07 | 4.07 | 23,455,100 |
Aug 16, 2024 | 3.84 | 3.98 | 3.83 | 3.95 | 3.95 | 28,728,700 |
Aug 15, 2024 | 3.79 | 3.87 | 3.78 | 3.83 | 3.83 | 28,523,100 |
Aug 14, 2024 | 3.92 | 3.93 | 3.71 | 3.72 | 3.72 | 37,694,800 |
Aug 13, 2024 | 3.77 | 3.91 | 3.76 | 3.89 | 3.89 | 29,584,600 |
Aug 12, 2024 | 3.80 | 3.83 | 3.74 | 3.76 | 3.76 | 20,645,500 |
Aug 9, 2024 | 3.80 | 3.89 | 3.75 | 3.78 | 3.78 | 25,866,100 |
Aug 8, 2024 | 3.73 | 3.89 | 3.63 | 3.82 | 3.82 | 35,671,000 |
Aug 7, 2024 | 3.81 | 3.91 | 3.67 | 3.67 | 3.67 | 33,486,300 |
Aug 6, 2024 | 3.90 | 3.92 | 3.76 | 3.77 | 3.77 | 37,777,500 |
Aug 5, 2024 | 3.74 | 3.97 | 3.66 | 3.89 | 3.89 | 53,237,000 |
Aug 2, 2024 | 3.95 | 4.25 | 3.93 | 4.05 | 4.05 | 39,936,800 |
Aug 1, 2024 | 4.45 | 4.45 | 3.99 | 4.06 | 4.06 | 88,261,500 |
Jul 31, 2024 | 4.50 | 4.62 | 4.43 | 4.44 | 4.44 | 33,546,800 |
Jul 30, 2024 | 4.34 | 4.44 | 4.31 | 4.42 | 4.42 | 41,983,800 |
Jul 29, 2024 | 4.44 | 4.47 | 4.30 | 4.39 | 4.39 | 33,918,300 |
Jul 26, 2024 | 4.31 | 4.43 | 4.24 | 4.43 | 4.43 | 32,103,400 |
Jul 25, 2024 | 4.39 | 4.44 | 4.27 | 4.27 | 4.27 | 40,111,300 |
Jul 24, 2024 | 4.39 | 4.42 | 4.26 | 4.30 | 4.30 | 43,266,700 |
Jul 23, 2024 | 4.58 | 4.60 | 4.47 | 4.48 | 4.48 | 37,498,700 |
Jul 22, 2024 | 4.63 | 4.70 | 4.58 | 4.69 | 4.69 | 34,131,500 |
Jul 19, 2024 | 4.51 | 4.51 | 4.41 | 4.46 | 4.46 | 22,403,600 |
Jul 18, 2024 | 4.63 | 4.71 | 4.51 | 4.54 | 4.54 | 36,332,700 |
Jul 17, 2024 | 4.83 | 4.87 | 4.55 | 4.59 | 4.59 | 54,980,500 |
Jul 16, 2024 | 4.62 | 4.92 | 4.62 | 4.90 | 4.90 | 50,004,800 |
Jul 15, 2024 | 4.81 | 4.81 | 4.53 | 4.63 | 4.63 | 58,503,300 |
Jul 12, 2024 | 4.71 | 4.92 | 4.70 | 4.87 | 4.87 | 51,797,700 |
Jul 11, 2024 | 4.79 | 4.80 | 4.60 | 4.68 | 4.68 | 56,422,800 |
Jul 10, 2024 | 4.51 | 4.77 | 4.50 | 4.62 | 4.62 | 43,456,600 |
Jul 9, 2024 | 4.47 | 4.54 | 4.42 | 4.50 | 4.50 | 26,805,400 |
Jul 8, 2024 | 4.54 | 4.61 | 4.44 | 4.46 | 4.46 | 39,272,500 |
Jul 5, 2024 | 4.72 | 4.75 | 4.41 | 4.62 | 4.62 | 61,604,000 |
Jul 3, 2024 | 4.59 | 5.04 | 4.59 | 4.87 | 4.87 | 72,459,800 |
Jul 2, 2024 | 4.45 | 4.54 | 4.38 | 4.53 | 4.53 | 35,412,300 |
Jul 1, 2024 | 4.35 | 4.51 | 4.25 | 4.44 | 4.44 | 55,633,200 |
Jun 28, 2024 | 4.35 | 4.36 | 4.14 | 4.16 | 4.16 | 47,669,500 |
Jun 27, 2024 | 4.57 | 4.58 | 4.37 | 4.39 | 4.39 | 37,306,100 |
Jun 26, 2024 | 4.38 | 4.68 | 4.34 | 4.64 | 4.64 | 53,248,100 |
Jun 25, 2024 | 4.40 | 4.43 | 4.32 | 4.37 | 4.37 | 23,318,400 |
Jun 24, 2024 | 4.30 | 4.53 | 4.29 | 4.44 | 4.44 | 28,749,700 |
Jun 21, 2024 | 4.31 | 4.35 | 4.24 | 4.30 | 4.30 | 22,036,700 |
Jun 20, 2024 | 4.37 | 4.45 | 4.25 | 4.33 | 4.33 | 28,737,200 |
Jun 18, 2024 | 4.36 | 4.47 | 4.32 | 4.43 | 4.43 | 28,884,900 |
Jun 17, 2024 | 4.32 | 4.48 | 4.24 | 4.43 | 4.43 | 31,751,400 |
Jun 14, 2024 | 4.36 | 4.38 | 4.29 | 4.33 | 4.33 | 23,557,000 |
Jun 13, 2024 | 4.47 | 4.61 | 4.40 | 4.41 | 4.41 | 27,306,300 |
Jun 12, 2024 | 4.47 | 4.63 | 4.31 | 4.45 | 4.45 | 62,311,400 |
Jun 11, 2024 | 4.79 | 4.80 | 4.35 | 4.46 | 4.46 | 66,199,200 |
Jun 10, 2024 | 4.82 | 4.85 | 4.67 | 4.72 | 4.72 | 38,316,300 |
Jun 7, 2024 | 4.82 | 4.96 | 4.80 | 4.83 | 4.83 | 34,658,600 |
Jun 6, 2024 | 4.95 | 5.00 | 4.74 | 4.91 | 4.91 | 84,453,800 |
Jun 5, 2024 | 5.33 | 5.35 | 5.15 | 5.27 | 5.27 | 49,656,100 |
Jun 4, 2024 | 5.31 | 5.37 | 5.20 | 5.21 | 5.21 | 29,404,500 |
Jun 3, 2024 | 5.54 | 5.63 | 5.21 | 5.34 | 5.34 | 53,566,700 |
May 31, 2024 | 5.27 | 5.52 | 5.26 | 5.39 | 5.39 | 63,176,600 |
May 30, 2024 | 4.95 | 5.44 | 4.93 | 5.40 | 5.40 | 69,440,000 |
May 29, 2024 | 4.83 | 5.00 | 4.81 | 4.93 | 4.93 | 37,706,200 |
May 28, 2024 | 4.97 | 5.01 | 4.83 | 4.90 | 4.90 | 46,519,700 |
May 24, 2024 | 4.81 | 4.92 | 4.77 | 4.83 | 4.83 | 32,225,400 |
May 23, 2024 | 5.12 | 5.13 | 4.71 | 4.80 | 4.80 | 79,112,800 |
May 22, 2024 | 5.26 | 5.31 | 5.14 | 5.24 | 5.24 | 36,743,200 |
May 21, 2024 | 5.19 | 5.54 | 5.14 | 5.25 | 5.25 | 75,042,200 |
May 20, 2024 | 5.25 | 5.32 | 5.10 | 5.22 | 5.22 | 47,706,100 |
May 17, 2024 | 5.28 | 5.39 | 5.04 | 5.28 | 5.28 | 58,708,400 |
May 16, 2024 | 5.37 | 5.46 | 5.22 | 5.26 | 5.26 | 41,788,900 |
May 15, 2024 | 6.00 | 6.05 | 5.21 | 5.33 | 5.33 | 112,034,600 |
May 14, 2024 | 5.51 | 5.85 | 5.46 | 5.79 | 5.79 | 80,661,000 |
May 13, 2024 | 5.20 | 5.66 | 5.16 | 5.41 | 5.41 | 76,621,100 |
May 10, 2024 | 5.28 | 5.35 | 5.03 | 5.07 | 5.07 | 49,019,600 |
May 9, 2024 | 5.37 | 5.41 | 5.23 | 5.33 | 5.33 | 34,679,700 |
May 8, 2024 | 5.25 | 5.28 | 5.11 | 5.22 | 5.22 | 54,908,700 |
May 7, 2024 | 5.54 | 5.83 | 5.46 | 5.51 | 5.51 | 43,754,100 |
May 6, 2024 | 5.75 | 6.04 | 5.57 | 5.69 | 5.69 | 75,633,400 |
May 3, 2024 | 5.53 | 5.58 | 5.33 | 5.57 | 5.57 | 54,697,700 |
May 2, 2024 | 5.61 | 5.67 | 5.17 | 5.59 | 5.59 | 99,532,800 |
May 1, 2024 | 4.76 | 5.44 | 4.74 | 5.27 | 5.27 | 147,465,600 |
Apr 30, 2024 | 4.70 | 4.75 | 4.51 | 4.72 | 4.72 | 52,936,200 |
Apr 29, 2024 | 4.67 | 4.68 | 4.47 | 4.60 | 4.60 | 56,096,000 |
Apr 26, 2024 | 4.43 | 4.54 | 4.39 | 4.49 | 4.49 | 59,264,500 |
Apr 25, 2024 | 4.05 | 4.17 | 4.03 | 4.13 | 4.13 | 25,888,400 |
Apr 24, 2024 | 4.15 | 4.22 | 4.05 | 4.15 | 4.15 | 34,562,000 |
Apr 23, 2024 | 3.99 | 4.13 | 3.98 | 4.01 | 4.01 | 41,987,800 |
Apr 22, 2024 | 3.68 | 4.05 | 3.61 | 4.00 | 4.00 | 60,179,600 |
Apr 19, 2024 | 3.86 | 3.92 | 3.78 | 3.80 | 3.80 | 35,465,400 |
Apr 18, 2024 | 3.90 | 4.09 | 3.85 | 4.00 | 4.00 | 38,392,100 |
Apr 17, 2024 | 3.87 | 3.96 | 3.84 | 3.91 | 3.91 | 38,767,000 |
Apr 16, 2024 | 3.75 | 3.91 | 3.71 | 3.81 | 3.81 | 42,222,200 |
Apr 15, 2024 | 4.19 | 4.19 | 3.82 | 3.89 | 3.89 | 70,661,300 |
Apr 12, 2024 | 4.35 | 4.35 | 4.09 | 4.11 | 4.11 | 74,700,300 |
Apr 11, 2024 | 4.60 | 4.61 | 4.43 | 4.46 | 4.46 | 39,040,200 |
Apr 10, 2024 | 4.58 | 4.69 | 4.54 | 4.59 | 4.59 | 32,568,000 |
Apr 9, 2024 | 4.43 | 4.79 | 4.42 | 4.71 | 4.71 | 76,666,000 |
Apr 8, 2024 | 4.41 | 4.53 | 4.37 | 4.37 | 4.37 | 47,453,500 |
Apr 5, 2024 | 4.50 | 4.58 | 4.38 | 4.39 | 4.39 | 42,834,900 |
Apr 4, 2024 | 4.55 | 4.75 | 4.49 | 4.50 | 4.50 | 53,856,500 |
Apr 3, 2024 | 4.46 | 4.51 | 4.36 | 4.49 | 4.49 | 33,078,500 |
Apr 2, 2024 | 4.47 | 4.58 | 4.38 | 4.54 | 4.54 | 38,932,700 |
Apr 1, 2024 | 4.63 | 4.75 | 4.57 | 4.64 | 4.64 | 42,632,700 |
Mar 28, 2024 | 4.68 | 4.74 | 4.48 | 4.50 | 4.50 | 55,938,500 |
Mar 27, 2024 | 4.63 | 4.73 | 4.45 | 4.67 | 4.67 | 85,346,500 |
Mar 26, 2024 | 4.90 | 4.92 | 4.77 | 4.78 | 4.78 | 83,744,700 |
Mar 25, 2024 | 4.92 | 5.09 | 4.89 | 4.91 | 4.91 | 56,419,400 |
Mar 22, 2024 | 4.93 | 4.96 | 4.80 | 4.89 | 4.89 | 43,442,800 |
Mar 21, 2024 | 5.06 | 5.10 | 4.96 | 5.00 | 5.00 | 46,800,100 |
Mar 20, 2024 | 5.11 | 5.14 | 5.04 | 5.10 | 5.10 | 59,385,500 |
Mar 19, 2024 | 5.49 | 5.49 | 5.13 | 5.19 | 5.19 | 77,042,900 |
Mar 18, 2024 | 5.83 | 5.86 | 5.48 | 5.54 | 5.54 | 48,581,900 |
Mar 15, 2024 | 5.71 | 5.76 | 5.57 | 5.58 | 5.58 | 33,668,500 |
Mar 14, 2024 | 5.82 | 5.82 | 5.54 | 5.58 | 5.58 | 42,679,900 |
Mar 13, 2024 | 6.08 | 6.27 | 5.91 | 5.92 | 5.92 | 42,657,900 |
Mar 12, 2024 | 6.19 | 6.30 | 6.09 | 6.19 | 6.19 | 38,392,900 |
Mar 11, 2024 | 5.92 | 6.23 | 5.88 | 6.10 | 6.10 | 64,025,300 |
Mar 8, 2024 | 5.78 | 5.92 | 5.66 | 5.80 | 5.80 | 38,928,300 |
Mar 7, 2024 | 5.67 | 5.79 | 5.47 | 5.77 | 5.77 | 46,370,300 |
Mar 6, 2024 | 5.39 | 5.88 | 5.38 | 5.77 | 5.77 | 77,698,800 |
Mar 5, 2024 | 5.17 | 5.62 | 4.78 | 5.48 | 5.48 | 94,784,600 |
Mar 4, 2024 | 5.58 | 5.61 | 5.25 | 5.33 | 5.33 | 94,275,800 |
Mar 1, 2024 | 5.73 | 5.84 | 5.68 | 5.78 | 5.78 | 40,933,100 |
Feb 29, 2024 | 5.56 | 5.79 | 5.54 | 5.75 | 5.75 | 63,187,100 |
Feb 28, 2024 | 5.60 | 5.61 | 5.39 | 5.43 | 5.43 | 58,390,500 |
Feb 27, 2024 | 5.81 | 5.93 | 5.72 | 5.78 | 5.78 | 53,722,100 |
Feb 26, 2024 | 5.54 | 5.77 | 5.50 | 5.65 | 5.65 | 60,295,300 |
Feb 23, 2024 | 5.67 | 5.68 | 5.37 | 5.40 | 5.40 | 75,135,200 |
Feb 22, 2024 | 5.97 | 5.97 | 5.71 | 5.85 | 5.85 | 49,536,300 |
Feb 21, 2024 | 6.02 | 6.17 | 5.95 | 5.97 | 5.97 | 33,907,200 |
Feb 20, 2024 | 5.93 | 6.03 | 5.79 | 5.96 | 5.96 | 39,772,200 |
Feb 16, 2024 | 6.24 | 6.34 | 6.09 | 6.14 | 6.14 | 41,378,700 |
Feb 15, 2024 | 6.05 | 6.29 | 6.04 | 6.09 | 6.09 | 54,076,700 |
Feb 14, 2024 | 5.88 | 6.02 | 5.84 | 6.00 | 6.00 | 41,176,800 |
Feb 13, 2024 | 5.86 | 5.88 | 5.65 | 5.70 | 5.70 | 52,054,400 |
Feb 12, 2024 | 5.91 | 6.28 | 5.90 | 6.08 | 6.08 | 43,673,000 |
Feb 9, 2024 | 5.84 | 5.93 | 5.75 | 5.93 | 5.93 | 25,563,500 |
Feb 8, 2024 | 5.82 | 5.88 | 5.72 | 5.82 | 5.82 | 32,055,300 |
Feb 7, 2024 | 5.81 | 6.00 | 5.73 | 5.86 | 5.86 | 42,818,400 |
Feb 6, 2024 | 5.68 | 6.05 | 5.60 | 6.03 | 6.03 | 88,034,700 |
Feb 5, 2024 | 5.48 | 5.48 | 5.30 | 5.38 | 5.38 | 45,420,800 |
Feb 2, 2024 | 5.56 | 5.59 | 5.43 | 5.54 | 5.54 | 56,717,500 |
Feb 1, 2024 | 5.73 | 5.92 | 5.54 | 5.71 | 5.71 | 51,425,400 |
Jan 31, 2024 | 5.69 | 5.86 | 5.43 | 5.62 | 5.62 | 75,799,300 |
Jan 30, 2024 | 6.01 | 6.04 | 5.79 | 5.79 | 5.79 | 66,444,800 |
Jan 29, 2024 | 6.08 | 6.16 | 5.95 | 6.14 | 6.14 | 40,118,400 |
Jan 26, 2024 | 6.00 | 6.15 | 5.97 | 6.14 | 6.14 | 39,437,600 |
Jan 25, 2024 | 5.91 | 6.08 | 5.83 | 6.04 | 6.04 | 59,221,400 |
Jan 24, 2024 | 6.50 | 6.59 | 6.01 | 6.07 | 6.07 | 76,001,000 |
Jan 23, 2024 | 6.40 | 6.88 | 6.17 | 6.21 | 6.21 | 119,010,800 |
Jan 22, 2024 | 5.83 | 6.17 | 5.80 | 5.98 | 5.98 | 74,314,700 |
Jan 19, 2024 | 6.16 | 6.16 | 5.86 | 6.06 | 6.06 | 81,997,000 |
Jan 18, 2024 | 6.50 | 6.54 | 6.10 | 6.28 | 6.28 | 71,543,500 |
Jan 17, 2024 | 6.21 | 6.42 | 6.12 | 6.30 | 6.30 | 63,011,800 |
Jan 16, 2024 | 7.04 | 7.05 | 6.45 | 6.55 | 6.55 | 121,078,900 |
Jan 12, 2024 | 7.26 | 7.53 | 7.16 | 7.17 | 7.17 | 48,715,800 |
Jan 11, 2024 | 7.57 | 7.67 | 7.33 | 7.40 | 7.40 | 52,385,000 |
Jan 10, 2024 | 7.53 | 7.55 | 7.31 | 7.41 | 7.41 | 54,569,600 |
Jan 9, 2024 | 7.80 | 7.84 | 7.52 | 7.56 | 7.56 | 70,100,900 |
Jan 8, 2024 | 7.86 | 8.05 | 7.73 | 7.93 | 7.93 | 49,933,600 |
Jan 5, 2024 | 8.16 | 8.25 | 8.03 | 8.06 | 8.06 | 40,604,100 |
Jan 4, 2024 | 8.33 | 8.47 | 8.25 | 8.27 | 8.27 | 38,412,300 |
Jan 3, 2024 | 8.12 | 8.56 | 8.10 | 8.50 | 8.50 | 58,659,300 |
Jan 2, 2024 | 8.93 | 8.94 | 8.38 | 8.42 | 8.42 | 81,640,300 |
Dec 29, 2023 | 9.43 | 9.53 | 8.95 | 9.07 | 9.07 | 74,559,000 |
Dec 28, 2023 | 9.16 | 9.57 | 9.12 | 9.43 | 9.43 | 91,988,300 |
Dec 27, 2023 | 9.26 | 9.33 | 8.89 | 9.10 | 9.10 | 99,997,200 |
Dec 26, 2023 | 8.77 | 9.43 | 8.63 | 9.33 | 9.33 | 130,928,200 |
Dec 22, 2023 | 8.10 | 8.59 | 8.08 | 8.42 | 8.42 | 55,866,700 |
Dec 21, 2023 | 8.15 | 8.31 | 7.99 | 8.29 | 8.29 | 48,972,700 |
Dec 20, 2023 | 8.63 | 8.70 | 7.92 | 7.92 | 7.92 | 105,322,300 |
Dec 19, 2023 | 8.52 | 8.90 | 8.51 | 8.82 | 8.82 | 88,664,000 |
Dec 18, 2023 | 8.59 | 8.64 | 8.23 | 8.35 | 8.35 | 131,953,000 |
Dec 15, 2023 | 8.02 | 8.14 | 7.74 | 7.98 | 7.98 | 71,148,600 |
Dec 14, 2023 | 7.47 | 8.02 | 7.46 | 7.86 | 7.86 | 94,106,100 |
Dec 13, 2023 | 7.17 | 7.45 | 7.05 | 7.43 | 7.43 | 57,470,200 |
Dec 12, 2023 | 7.59 | 7.60 | 7.17 | 7.27 | 7.27 | 59,007,200 |
Dec 11, 2023 | 7.49 | 7.70 | 7.41 | 7.68 | 7.68 | 39,418,200 |
Dec 8, 2023 | 7.37 | 7.57 | 7.30 | 7.38 | 7.38 | 42,582,700 |
Dec 7, 2023 | 7.85 | 7.96 | 7.43 | 7.49 | 7.49 | 63,206,600 |
Dec 6, 2023 | 7.65 | 8.28 | 7.59 | 7.75 | 7.75 | 118,989,400 |
Dec 5, 2023 | 7.59 | 7.96 | 7.38 | 7.43 | 7.43 | 89,837,100 |
Dec 4, 2023 | 7.14 | 7.38 | 7.03 | 7.32 | 7.32 | 53,717,900 |
Dec 1, 2023 | 7.14 | 7.26 | 7.01 | 7.15 | 7.15 | 46,621,800 |
Nov 30, 2023 | 7.25 | 7.34 | 7.13 | 7.27 | 7.27 | 45,953,400 |
Nov 29, 2023 | 7.29 | 7.52 | 7.13 | 7.18 | 7.18 | 47,707,000 |
Nov 28, 2023 | 7.20 | 7.26 | 7.02 | 7.21 | 7.21 | 47,842,500 |
Nov 27, 2023 | 7.31 | 7.38 | 7.18 | 7.19 | 7.19 | 33,857,600 |
Nov 24, 2023 | 7.40 | 7.48 | 7.28 | 7.40 | 7.40 | 22,881,100 |
Nov 22, 2023 | 7.58 | 7.64 | 7.36 | 7.47 | 7.47 | 21,966,500 |
Nov 21, 2023 | 7.62 | 7.71 | 7.42 | 7.51 | 7.51 | 35,697,200 |
Nov 20, 2023 | 7.68 | 8.03 | 7.65 | 7.80 | 7.80 | 61,880,200 |
Nov 17, 2023 | 7.40 | 7.50 | 7.25 | 7.39 | 7.39 | 26,658,000 |
Nov 16, 2023 | 7.58 | 7.59 | 7.14 | 7.40 | 7.40 | 68,800,100 |
Nov 15, 2023 | 7.64 | 8.20 | 7.63 | 7.94 | 7.94 | 55,974,000 |
Nov 14, 2023 | 7.36 | 7.64 | 7.33 | 7.58 | 7.58 | 43,383,100 |
Nov 13, 2023 | 7.27 | 7.43 | 7.11 | 7.22 | 7.22 | 34,211,200 |
Nov 10, 2023 | 7.61 | 7.64 | 7.16 | 7.24 | 7.24 | 39,843,100 |
Nov 9, 2023 | 7.82 | 7.96 | 7.46 | 7.47 | 7.47 | 36,134,800 |
Nov 8, 2023 | 7.81 | 8.00 | 7.68 | 7.92 | 7.92 | 37,957,600 |
Nov 7, 2023 | 7.88 | 7.90 | 7.70 | 7.89 | 7.89 | 25,233,500 |
Nov 6, 2023 | 8.45 | 8.51 | 7.86 | 7.97 | 7.97 | 43,859,700 |
Nov 3, 2023 | 8.01 | 8.30 | 7.87 | 8.23 | 8.23 | 56,005,600 |
Nov 2, 2023 | 7.72 | 7.93 | 7.69 | 7.79 | 7.79 | 43,628,400 |
Nov 1, 2023 | 7.31 | 7.45 | 7.19 | 7.45 | 7.45 | 33,335,100 |
Oct 31, 2023 | 7.34 | 7.40 | 7.18 | 7.30 | 7.30 | 29,679,200 |
Oct 30, 2023 | 7.56 | 7.64 | 7.40 | 7.52 | 7.52 | 25,727,700 |
Oct 27, 2023 | 7.78 | 7.81 | 7.39 | 7.44 | 7.44 | 33,773,500 |
Oct 26, 2023 | 7.62 | 7.80 | 7.52 | 7.63 | 7.63 | 27,283,600 |
Oct 25, 2023 | 7.82 | 7.85 | 7.60 | 7.60 | 7.60 | 28,413,800 |
Oct 24, 2023 | 7.56 | 8.12 | 7.56 | 8.09 | 8.09 | 42,841,700 |
Oct 23, 2023 | 7.49 | 7.70 | 7.31 | 7.59 | 7.59 | 33,550,400 |
Oct 20, 2023 | 7.52 | 7.85 | 7.47 | 7.58 | 7.58 | 31,756,100 |
Oct 19, 2023 | 7.76 | 7.88 | 7.59 | 7.69 | 7.69 | 39,606,100 |
Oct 18, 2023 | 8.53 | 8.54 | 7.87 | 7.91 | 7.91 | 51,395,200 |
Oct 17, 2023 | 8.33 | 8.65 | 8.29 | 8.53 | 8.53 | 18,390,200 |
Related Tickers
XPEV XPeng Inc.
11.05
-0.99%
LI Li Auto Inc.
25.06
-0.32%
RIVN Rivian Automotive, Inc.
10.24
+0.89%
TSLA Tesla, Inc.
221.33
+0.80%
LCID Lucid Group, Inc.
3.2800
+0.31%
F Ford Motor Company
11.03
+1.75%
FFIE Faraday Future Intelligent Electric Inc.
2.3100
+1.32%
BYDDY BYD Company Limited
69.82
+0.46%
MULN Mullen Automotive, Inc.
2.2800
+0.44%
GM General Motors Company
49.01
+2.42%