NYSE - Delayed Quote USD

NIO Inc. (NIO)

Compare
5.51 -0.11 (-1.96%)
At close: October 16 at 4:00 PM EDT
5.35 -0.16 (-2.90%)
Pre-Market: 7:23 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
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