- Home
- Analytics
- Stocks
- NIO Inc. USD OV
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-05-16 |
NIO.SI |
USD |
|
$5.5000 |
$5.2600 |
$5.5900 |
$5.5000 |
$5.5900 |
134,830 |
| 2024-05-15 |
NIO.SI |
USD |
|
$5.9100 |
$5.7600 |
$5.9100 |
$5.9100 |
$5.9200 |
231,110 |
| 2024-05-14 |
NIO.SI |
USD |
|
$5.4800 |
$5.4000 |
$5.5800 |
$5.4800 |
$5.5000 |
166,880 |
| 2024-05-13 |
NIO.SI |
USD |
|
$5.2600 |
$5.0500 |
$5.2600 |
$5.2100 |
$5.2600 |
121,410 |
| 2024-05-10 |
NIO.SI |
USD |
|
$5.3000 |
$5.2100 |
$5.3800 |
$5.2700 |
$5.3000 |
148,700 |
| 2024-05-09 |
NIO.SI |
USD |
|
$5.3600 |
$5.1900 |
$5.4300 |
$5.3600 |
$5.3800 |
144,950 |
| 2024-05-08 |
NIO.SI |
USD |
|
$5.4600 |
$5.3400 |
$5.6800 |
$5.4500 |
$5.4600 |
209,870 |
| 2024-05-07 |
NIO.SI |
USD |
|
$5.6300 |
$5.5500 |
$5.7800 |
$5.5600 |
$5.6300 |
198,040 |
| 2024-05-06 |
NIO.SI |
USD |
|
$5.7100 |
$5.5100 |
$5.7300 |
$5.7000 |
$5.7100 |
318,250 |
| 2024-05-03 |
NIO.SI |
USD |
|
$5.4700 |
$5.4500 |
$5.6900 |
$5.4500 |
$5.4700 |
218,360 |
| 2024-05-02 |
NIO.SI |
USD |
|
$5.5700 |
$5.1700 |
$5.6500 |
$5.5700 |
$5.5900 |
341,600 |
| 2024-04-30 |
NIO.SI |
USD |
|
$4.7000 |
$4.6100 |
$4.7000 |
$4.6900 |
$4.7000 |
89,490 |
| 2024-04-29 |
NIO.SI |
USD |
|
$4.6400 |
$4.5900 |
$4.7600 |
$4.6400 |
$4.6800 |
241,970 |
| 2024-04-26 |
NIO.SI |
USD |
|
$4.4400 |
$4.1700 |
$4.4700 |
$4.4400 |
$4.4500 |
145,190 |
| 2024-04-25 |
NIO.SI |
USD |
|
$4.1800 |
$4.1300 |
$4.2400 |
$4.1600 |
$4.1800 |
67,900 |
| 2024-04-24 |
NIO.SI |
USD |
|
$4.1600 |
$4.0500 |
$4.2800 |
$4.1600 |
$4.1800 |
87,010 |
| 2024-04-23 |
NIO.SI |
USD |
|
$4.0800 |
$3.9600 |
$4.0800 |
$4.0500 |
$4.0800 |
170,550 |
| 2024-04-22 |
NIO.SI |
USD |
|
$3.7600 |
$3.7300 |
$3.9000 |
$3.7600 |
$3.7700 |
181,560 |
| 2024-04-19 |
NIO.SI |
USD |
|
$3.9000 |
$3.8600 |
$4.0100 |
$3.8800 |
$3.9300 |
110,340 |
| 2024-04-18 |
NIO.SI |
USD |
|
$3.9200 |
$3.9000 |
$4.0400 |
$3.9200 |
$3.9500 |
125,270 |
| 2024-04-17 |
NIO.SI |
USD |
|
$3.8900 |
$3.8100 |
$3.9200 |
$3.8800 |
$3.9100 |
90,980 |
| 2024-04-16 |
NIO.SI |
USD |
|
$3.8200 |
$3.8200 |
$4.0200 |
$3.8200 |
$3.8300 |
252,300 |
| 2024-04-15 |
NIO.SI |
USD |
|
$4.3200 |
$4.1900 |
$4.3200 |
$4.3200 |
$4.3300 |
80,490 |
| 2024-04-12 |
NIO.SI |
USD |
|
$4.4500 |
$4.4200 |
$4.5400 |
$4.4500 |
$4.4700 |
188,990 |
| 2024-04-11 |
NIO.SI |
USD |
|
$4.6700 |
$4.5300 |
$4.6800 |
$4.6000 |
$4.6700 |
126,410 |
| 2024-04-09 |
NIO.SI |
USD |
|
$4.5000 |
$4.4600 |
$4.5500 |
$4.5000 |
$4.5100 |
109,210 |
| 2024-04-08 |
NIO.SI |
USD |
|
$4.4800 |
$4.4500 |
$4.5800 |
$4.4800 |
$4.5000 |
120,730 |
| 2024-04-05 |
NIO.SI |
USD |
|
$4.5100 |
$4.4800 |
$4.6000 |
$4.5100 |
$4.5200 |
134,730 |
| 2024-04-04 |
NIO.SI |
USD |
|
$4.6000 |
$4.5000 |
$4.6000 |
$4.5700 |
$4.6000 |
67,920 |
| 2024-04-03 |
NIO.SI |
USD |
|
$4.5000 |
$4.4500 |
$4.6600 |
$4.5000 |
$4.5400 |
242,340 |
| 2024-04-02 |
NIO.SI |
USD |
|
$4.6600 |
$4.6600 |
$4.8100 |
$4.6600 |
$4.6800 |
123,340 |
| 2024-04-01 |
NIO.SI |
USD |
|
$4.6500 |
$4.5800 |
$4.6500 |
$4.6400 |
$4.7200 |
99,160 |
| 2024-03-28 |
NIO.SI |
USD |
|
$4.8200 |
$4.6900 |
$4.9200 |
$4.8200 |
$4.8300 |
141,430 |
| 2024-03-27 |
NIO.SI |
USD |
|
$4.8000 |
$4.7500 |
$4.9400 |
$4.8000 |
$4.8200 |
170,840 |
| 2024-03-26 |
NIO.SI |
USD |
|
$5.0000 |
$4.9400 |
$5.0900 |
$4.9900 |
$5.0000 |
119,240 |
| 2024-03-25 |
NIO.SI |
USD |
|
$4.9400 |
$4.9000 |
$5.0400 |
$4.9400 |
$4.9900 |
223,010 |
| 2024-03-22 |
NIO.SI |
USD |
|
$5.0800 |
$5.0300 |
$5.1400 |
$5.0400 |
$5.0800 |
176,160 |
| 2024-03-21 |
NIO.SI |
USD |
|
$5.1900 |
$5.1600 |
$5.3300 |
$5.1900 |
$5.2500 |
238,830 |
| 2024-03-20 |
NIO.SI |
USD |
|
$5.2900 |
$5.1800 |
$5.3400 |
$5.2900 |
$5.3300 |
345,790 |
| 2024-03-19 |
NIO.SI |
USD |
|
$5.5600 |
$5.5000 |
$5.7400 |
$5.5600 |
$5.6700 |
266,780 |
| 2024-03-18 |
NIO.SI |
USD |
|
$5.8600 |
$5.7000 |
$5.9800 |
$5.8600 |
$5.9300 |
182,900 |
| 2024-03-15 |
NIO.SI |
USD |
|
$5.6700 |
$5.5800 |
$5.7000 |
$5.6600 |
$5.6700 |
174,590 |
| 2024-03-14 |
NIO.SI |
USD |
|
$5.9000 |
$5.8100 |
$6.0300 |
$5.8600 |
$5.9000 |
205,820 |
| 2024-03-13 |
NIO.SI |
USD |
|
$6.1700 |
$6.1500 |
$6.2700 |
$6.1700 |
$6.2000 |
67,620 |
| 2024-03-12 |
NIO.SI |
USD |
|
$6.2900 |
$6.0500 |
$6.2900 |
$6.2500 |
$6.2900 |
221,490 |
| 2024-03-11 |
NIO.SI |
USD |
|
$5.9800 |
$5.7500 |
$5.9900 |
$5.9700 |
$5.9800 |
198,380 |
| 2024-03-08 |
NIO.SI |
USD |
|
$5.7000 |
$5.6700 |
$5.8200 |
$5.6600 |
$5.7000 |
148,380 |
| 2024-03-07 |
NIO.SI |
USD |
|
$5.5700 |
$5.5200 |
$5.8100 |
$5.5700 |
$5.6000 |
87,930 |
| 2024-03-06 |
NIO.SI |
USD |
|
$5.5900 |
$5.4200 |
$5.7100 |
$5.5700 |
$5.5900 |
131,020 |
| 2024-03-05 |
NIO.SI |
USD |
|
$5.4400 |
$5.4000 |
$5.6900 |
$5.4400 |
$5.4600 |
268,060 |