NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | NIO.SI | USD | $7.2800 | $6.9800 | $7.3000 | $7.2800 | $7.2900 | 1,060,980 | |
| 2025-09-16 | NIO.SI | USD | $6.5000 | $6.4500 | $6.5700 | $6.4800 | $6.5000 | 186,560 | |
| 2025-09-15 | NIO.SI | USD | $6.3800 | $6.1900 | $6.5700 | $6.3800 | $6.3900 | 534,410 | |
| 2025-09-12 | NIO.SI | USD | $6.1000 | $6.0500 | $6.2000 | $6.1000 | $6.1500 | 260,310 | |
| 2025-09-11 | NIO.SI | USD | $5.8600 | $5.7000 | $6.0300 | $5.8500 | $5.8600 | 344,990 | |
| 2025-09-10 | NIO.SI | USD | $6.0300 | $6.0200 | $6.2700 | $6.0300 | $6.0200 | 200,570 | |
| 2025-09-09 | NIO.SI | USD | $6.1200 | $6.1100 | $6.2300 | $6.1200 | $6.1500 | 149,690 | |
| 2025-09-08 | NIO.SI | USD | $6.0200 | $5.9700 | $6.0900 | $6.0200 | $6.0500 | 211,780 | |
| 2025-09-05 | NIO.SI | USD | $6.1400 | $6.0400 | $6.1800 | $6.1300 | $6.1700 | 165,860 | |
| 2025-09-04 | NIO.SI | USD | $6.1300 | $6.1300 | $6.4000 | $6.1200 | $6.1300 | 439,870 | |
| 2025-09-03 | NIO.SI | USD | $6.5500 | $6.5100 | $6.7800 | $6.5300 | $6.5500 | 205,280 | |
| 2025-09-02 | NIO.SI | USD | $6.6300 | $6.5100 | $6.8600 | $6.5600 | $6.6500 | 506,310 | |
| 2025-09-01 | NIO.SI | USD | $6.7400 | $6.4000 | $6.8300 | $6.7400 | $6.7700 | 439,930 | |
| 2025-08-29 | NIO.SI | USD | $6.5500 | $6.3700 | $6.6500 | $6.4700 | $6.5500 | 228,470 | |
| 2025-08-28 | NIO.SI | USD | $6.4400 | $6.3700 | $6.5100 | $6.4100 | $6.4400 | 160,010 | |
| 2025-08-27 | NIO.SI | USD | $6.5400 | $6.5400 | $6.8500 | $6.5500 | $6.5600 | 430,500 | |
| 2025-08-26 | NIO.SI | USD | $6.2500 | $5.9400 | $6.3600 | $6.2500 | $6.2900 | 293,940 | |
| 2025-08-25 | NIO.SI | USD | $6.7000 | $6.3300 | $6.9500 | $6.6900 | $6.7000 | 1,213,550 | |
| 2025-08-22 | NIO.SI | USD | $5.8800 | $5.5500 | $5.9000 | $5.8700 | $5.8800 | 620,650 | |
| 2025-08-21 | NIO.SI | USD | $5.2500 | $5.0500 | $5.2900 | $5.2500 | $5.2600 | 457,770 | |
| 2025-08-20 | NIO.SI | USD | $5.0000 | $4.9600 | $5.0700 | $4.9700 | $5.0000 | 182,070 | |
| 2025-08-19 | NIO.SI | USD | $4.9400 | $4.7900 | $5.0400 | $4.9300 | $4.9400 | 314,790 | |
| 2025-08-18 | NIO.SI | USD | $4.9100 | $4.7900 | $4.9500 | $4.8800 | $4.9100 | 407,800 | |
| 2025-08-15 | NIO.SI | USD | $4.6000 | $4.5000 | $4.6300 | $4.6000 | $4.6300 | 79,360 | |
| 2025-08-14 | NIO.SI | USD | $4.5900 | $4.5700 | $4.6700 | $4.5700 | $4.6600 | 69,070 | |
| 2025-08-13 | NIO.SI | USD | $4.6700 | $4.5300 | $4.6800 | $4.6600 | $4.6700 | 584,370 | |
| 2025-08-12 | NIO.SI | USD | $4.7500 | $4.6800 | $4.9700 | $4.7400 | $4.7800 | 287,080 | |
| 2025-08-11 | NIO.SI | USD | $4.9000 | $4.7700 | $4.9500 | $4.8900 | $4.9000 | 254,120 | |
| 2025-08-08 | NIO.SI | USD | $4.7700 | $4.6600 | $4.7800 | $4.7700 | $4.8000 | 175,750 | |
| 2025-08-07 | NIO.SI | USD | $4.6700 | $4.6200 | $4.7300 | $4.6500 | $4.6700 | 60,690 | |
| 2025-08-06 | NIO.SI | USD | $4.6600 | $4.5500 | $4.6800 | $4.6500 | $4.7200 | 97,610 | |
| 2025-08-05 | NIO.SI | USD | $4.6900 | $4.5900 | $4.7000 | $4.6800 | $4.6900 | 181,040 | |
| 2025-08-04 | NIO.SI | USD | $4.9200 | $4.8400 | $5.0100 | $4.9200 | $4.9300 | 237,480 | |
| 2025-08-01 | NIO.SI | USD | $4.7900 | $4.7800 | $4.9500 | $4.7800 | $4.7900 | 300,590 | |
| 2025-07-31 | NIO.SI | USD | $4.5400 | $4.4800 | $4.6200 | $4.5300 | $4.5400 | 253,090 | |
| 2025-07-30 | NIO.SI | USD | $4.6900 | $4.6100 | $4.8000 | $4.6500 | $4.6900 | 221,760 | |
| 2025-07-29 | NIO.SI | USD | $4.9200 | $4.7900 | $4.9200 | $4.9000 | $4.9200 | 74,790 | |
| 2025-07-28 | NIO.SI | USD | $4.9600 | $4.9400 | $5.0500 | $4.9600 | $4.9700 | 201,280 | |
| 2025-07-25 | NIO.SI | USD | $4.8700 | $4.8000 | $4.9100 | $4.8800 | $4.9000 | 95,280 | |
| 2025-07-24 | NIO.SI | USD | $4.9000 | $4.8600 | $5.0400 | $4.8800 | $4.9000 | 281,620 | |
| 2025-07-23 | NIO.SI | USD | $5.0800 | $4.9400 | $5.1300 | $5.0800 | $5.0900 | 512,830 | |
| 2025-07-22 | NIO.SI | USD | $4.6300 | $4.4900 | $4.6500 | $4.6300 | $4.6400 | 386,530 | |
| 2025-07-21 | NIO.SI | USD | $4.4600 | $4.4100 | $4.4800 | $4.4500 | $4.4600 | 176,920 | |
| 2025-07-18 | NIO.SI | USD | $4.3600 | $4.2600 | $4.4500 | $4.3600 | $4.3700 | 296,480 | |
| 2025-07-17 | NIO.SI | USD | $4.1800 | $4.0700 | $4.2100 | $4.1700 | $4.1800 | 114,320 | |
| 2025-07-16 | NIO.SI | USD | $4.2200 | $4.2000 | $4.3100 | $4.2200 | $4.2300 | 125,160 | |
| 2025-07-15 | NIO.SI | USD | $4.3200 | $4.1400 | $4.3300 | $4.3200 | $4.3300 | 246,900 | |
| 2025-07-14 | NIO.SI | USD | $4.1200 | $4.0000 | $4.1700 | $4.1200 | $4.1300 | 373,140 | |
| 2025-07-11 | NIO.SI | USD | $3.7800 | $3.6900 | $3.8400 | $3.7600 | $3.7800 | 329,890 | |
| 2025-07-10 | NIO.SI | USD | $3.5800 | $3.5300 | $3.6200 | $3.5900 | $3.6000 | 82,880 |