Nio Inc ADR (NY: NIO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	5.900	5.905	5.590	5.600	64,222,544	-0.21(-3.61%)
Oct 28, 2024	5.380	6.030	5.370	5.810	109,753,248	+0.55(+10.46%)
Oct 25, 2024	5.060	5.350	5.010	5.260	67,917,128	+0.28(+5.62%)
Oct 24, 2024	5.150	5.160	4.960	4.980	49,074,112	-0.21(-4.05%)
Oct 23, 2024	5.220	5.290	5.150	5.190	35,981,688	-0.04(-0.76%)
Oct 22, 2024	5.160	5.350	5.150	5.230	38,185,232	+0.09(+1.75%)
Oct 21, 2024	5.090	5.270	5.052	5.140	35,186,736	-0.08(-1.53%)
Oct 18, 2024	5.460	5.490	5.180	5.220	66,972,504	+0.07(+1.36%)
Oct 17, 2024	5.360	5.360	5.050	5.150	74,483,560	-0.36(-6.53%)
Oct 16, 2024	5.660	5.690	5.475	5.510	46,535,536	-0.11(-1.96%)
Oct 15, 2024	5.610	5.810	5.550	5.620	67,456,992	-0.17(-2.94%)
Oct 14, 2024	6.060	6.180	5.760	5.790	80,582,632	-0.45(-7.21%)
Oct 11, 2024	6.060	6.300	6.030	6.240	42,903,940	+0.02(+0.32%)
Oct 10, 2024	6.230	6.350	6.130	6.220	47,758,520	-0.07(-1.11%)
Oct 09, 2024	6.080	6.450	5.978	6.290	69,973,512	+0.05(+0.80%)
Oct 08, 2024	6.260	6.400	6.110	6.240	82,163,040	-0.55(-8.10%)
Oct 07, 2024	6.810	6.930	6.560	6.790	78,222,304	+0.02(+0.30%)
Oct 04, 2024	6.720	6.800	6.400	6.770	91,498,752	+0.07(+1.04%)
Oct 03, 2024	6.860	6.990	6.670	6.700	98,707,552	-0.51(-7.07%)
Oct 02, 2024	7.240	7.380	6.820	7.210	135,856,048	+0.18(+2.56%)
Oct 01, 2024	6.900	7.080	6.440	7.030	146,480,192	+0.35(+5.24%)
Sep 30, 2024	7.700	7.710	6.660	6.680	214,053,312	+0.16(+2.45%)
Sep 27, 2024	6.010	6.660	5.990	6.520	180,982,128	+0.74(+12.80%)
Sep 26, 2024	6.000	6.200	5.695	5.780	139,232,976	+0.13(+2.30%)
Sep 25, 2024	5.700	5.840	5.565	5.650	72,522,936	-0.29(-4.88%)
Sep 24, 2024	5.760	5.960	5.610	5.940	116,355,176	+0.62(+11.65%)
Sep 23, 2024	5.200	5.555	5.050	5.320	66,184,240	+0.04(+0.76%)
Sep 20, 2024	5.340	5.540	5.210	5.280	53,489,108	-0.12(-2.22%)
Sep 19, 2024	5.250	5.400	4.970	5.400	92,770,040	+0.38(+7.57%)
Sep 18, 2024	5.450	5.480	5.010	5.020	64,897,016	-0.39(-7.21%)
Sep 17, 2024	5.450	5.700	5.400	5.410	41,683,800	+0.01(+0.19%)
Sep 16, 2024	5.540	5.550	5.380	5.400	37,537,088	-0.15(-2.70%)
Sep 13, 2024	5.220	5.570	5.190	5.550	64,294,460	+0.27(+5.11%)
Sep 12, 2024	5.540	5.540	5.100	5.280	71,054,584	-0.32(-5.71%)
Sep 11, 2024	5.510	5.660	5.430	5.600	51,337,024	+0.12(+2.19%)
Sep 10, 2024	5.430	5.500	5.320	5.480	58,486,648	-0.09(-1.62%)
Sep 09, 2024	4.880	5.610	4.760	5.570	125,294,056	+0.55(+10.96%)
Sep 06, 2024	4.940	5.180	4.900	5.020	105,407,048	+0.17(+3.51%)
Sep 05, 2024	4.410	4.850	4.270	4.850	109,730,496	+0.61(+14.39%)
Sep 04, 2024	4.230	4.290	4.180	4.240	49,052,684	+0.09(+2.17%)
Sep 03, 2024	3.980	4.180	3.960	4.150	53,153,944	+0.11(+2.72%)
Aug 30, 2024	4.190	4.205	4.000	4.040	65,991,120	+0.10(+2.54%)
Aug 29, 2024	3.830	3.970	3.760	3.940	45,132,824	+0.24(+6.49%)
Aug 28, 2024	3.960	4.000	3.680	3.700	62,728,884	-0.30(-7.50%)
Aug 27, 2024	4.070	4.100	3.960	4.000	24,630,956	-0.03(-0.74%)
Aug 26, 2024	4.060	4.100	3.980	4.030	25,772,926	-0.05(-1.23%)
Aug 23, 2024	4.030	4.130	3.990	4.080	25,913,420	+0.09(+2.26%)
Aug 22, 2024	4.010	4.050	3.920	3.990	25,788,614	+0.00(+0.00%)
Aug 21, 2024	3.930	4.000	3.830	3.990	25,675,570	+0.14(+3.64%)
Aug 20, 2024	4.120	4.170	3.830	3.850	43,765,872	-0.22(-5.41%)
Aug 19, 2024	4.030	4.105	4.030	4.070	23,400,664	+0.12(+3.04%)
Aug 16, 2024	3.840	3.980	3.830	3.950	28,728,696	+0.12(+3.13%)
Aug 15, 2024	3.790	3.870	3.780	3.830	28,425,960	+0.11(+2.96%)
Aug 14, 2024	3.915	3.925	3.710	3.720	37,246,148	-0.17(-4.37%)
Aug 13, 2024	3.770	3.910	3.761	3.890	29,540,888	+0.13(+3.46%)
Aug 12, 2024	3.800	3.830	3.740	3.760	20,569,296	-0.02(-0.53%)
Aug 09, 2024	3.800	3.885	3.750	3.780	25,866,128	-0.04(-1.05%)
Aug 08, 2024	3.730	3.890	3.630	3.820	35,584,844	+0.15(+4.09%)
Aug 07, 2024	3.810	3.910	3.670	3.670	33,361,910	-0.10(-2.65%)
Aug 06, 2024	3.900	3.920	3.760	3.770	37,703,416	-0.12(-3.08%)
Aug 05, 2024	3.740	3.970	3.660	3.890	53,162,340	-0.16(-3.95%)
Aug 02, 2024	3.950	4.250	3.930	4.050	39,936,808	-0.01(-0.25%)