NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | NIO.SI | USD | $3.5300 | $3.4700 | $3.5500 | $3.5100 | $3.5500 | 59,290 | |
| 2025-06-17 | NIO.SI | USD | $3.5700 | $3.5500 | $3.5700 | $3.5500 | $3.5700 | 14,390 | |
| 2025-06-16 | NIO.SI | USD | $3.5800 | $3.5000 | $3.5900 | $3.5700 | $3.5800 | 28,040 | |
| 2025-06-13 | NIO.SI | USD | $3.5800 | $3.5200 | $3.6400 | $3.5400 | $3.5800 | 179,420 | |
| 2025-06-12 | NIO.SI | USD | $3.7100 | $3.7000 | $3.7600 | $3.7000 | $3.7600 | 56,510 | |
| 2025-06-11 | NIO.SI | USD | $3.8100 | $3.7300 | $3.8700 | $3.8000 | $3.8200 | 127,870 | |
| 2025-06-10 | NIO.SI | USD | $3.6700 | $3.6300 | $3.7200 | $3.6700 | $3.7000 | 96,750 | |
| 2025-06-09 | NIO.SI | USD | $3.6400 | $3.6100 | $3.6900 | $3.6400 | $3.6500 | 61,920 | |
| 2025-06-06 | NIO.SI | USD | $3.5800 | $3.5300 | $3.6900 | $3.5700 | $3.6000 | 100,390 | |
| 2025-06-05 | NIO.SI | USD | $3.7400 | $3.7200 | $3.8200 | $3.7200 | $3.7400 | 67,770 | |
| 2025-06-04 | NIO.SI | USD | $3.6400 | $3.5800 | $3.7200 | $3.6400 | $3.6600 | 88,260 | |
| 2025-06-03 | NIO.SI | USD | $3.6400 | $3.5900 | $3.6400 | $3.6200 | $3.6400 | 105,820 | |
| 2025-06-02 | NIO.SI | USD | $3.6500 | $3.5400 | $3.6700 | $3.6400 | $3.6600 | 68,470 | |
| 2025-05-30 | NIO.SI | USD | $3.6400 | $3.6200 | $3.7600 | $3.6400 | $3.6600 | 117,430 | |
| 2025-05-29 | NIO.SI | USD | $3.7800 | $3.7300 | $3.8200 | $3.7800 | $3.8000 | 183,080 | |
| 2025-05-28 | NIO.SI | USD | $3.6800 | $3.6400 | $3.7400 | $3.6900 | $3.7000 | 135,810 | |
| 2025-05-27 | NIO.SI | USD | $3.7700 | $3.6800 | $3.9000 | $3.7500 | $3.7900 | 257,900 | |
| 2025-05-26 | NIO.SI | USD | $3.8700 | $3.8100 | $3.9800 | $3.8700 | $3.8900 | 124,620 | |
| 2025-05-23 | NIO.SI | USD | $3.9500 | $3.8900 | $3.9800 | $3.9400 | $3.9500 | 35,520 | |
| 2025-05-22 | NIO.SI | USD | $3.9800 | $3.9800 | $4.0300 | $3.9800 | $4.0000 | 61,270 | |
| 2025-05-21 | NIO.SI | USD | $4.0400 | $4.0000 | $4.0900 | $4.0200 | $4.0400 | 60,350 | |
| 2025-05-20 | NIO.SI | USD | $3.9900 | $3.9900 | $4.0600 | $3.9900 | $4.0100 | 95,780 | |
| 2025-05-19 | NIO.SI | USD | $4.0100 | $4.0100 | $4.1400 | $4.0100 | $4.0200 | 162,670 | |
| 2025-05-16 | NIO.SI | USD | $4.1400 | $4.0400 | $4.1500 | $4.1300 | $4.1500 | 82,560 | |
| 2025-05-15 | NIO.SI | USD | $4.0900 | $4.0800 | $4.1600 | $4.0800 | $4.0900 | 39,880 | |
| 2025-05-14 | NIO.SI | USD | $4.1600 | $4.1200 | $4.2000 | $4.1500 | $4.1600 | 136,400 | |
| 2025-05-13 | NIO.SI | USD | $4.0700 | $4.0500 | $4.2500 | $4.0600 | $4.0700 | 189,700 | |
| 2025-05-09 | NIO.SI | USD | $4.0200 | $3.9300 | $4.0600 | $4.0200 | $4.0400 | 61,150 | |
| 2025-05-08 | NIO.SI | USD | $3.9200 | $3.9000 | $3.9900 | $3.9200 | $3.9300 | 64,730 | |
| 2025-05-07 | NIO.SI | USD | $3.9400 | $3.9400 | $4.0400 | $3.9400 | $3.9700 | 59,050 | |
| 2025-05-06 | NIO.SI | USD | $3.9200 | $3.9000 | $4.1100 | $3.9200 | $3.9400 | 148,830 | |
| 2025-05-05 | NIO.SI | USD | $4.0600 | $4.0600 | $4.1800 | $4.0600 | $4.0800 | 54,290 | |
| 2025-05-02 | NIO.SI | USD | $4.1200 | $4.0100 | $4.1600 | $4.1200 | $4.1700 | 78,640 | |
| 2025-04-30 | NIO.SI | USD | $4.1300 | $4.0500 | $4.3000 | $4.1200 | $4.1500 | 262,770 | |
| 2025-04-29 | NIO.SI | USD | $4.3100 | $4.2600 | $4.4100 | $4.3100 | $4.3200 | 181,980 | |
| 2025-04-28 | NIO.SI | USD | $4.1100 | $4.0300 | $4.1600 | $4.1100 | $4.1400 | 51,910 | |
| 2025-04-25 | NIO.SI | USD | $4.1600 | $4.0900 | $4.2200 | $4.1300 | $4.1600 | 225,810 | |
| 2025-04-24 | NIO.SI | USD | $3.8800 | $3.8800 | $3.9900 | $3.8800 | $3.9000 | 119,310 | |
| 2025-04-23 | NIO.SI | USD | $3.8500 | $3.7800 | $3.8600 | $3.8200 | $3.8500 | 134,070 | |
| 2025-04-22 | NIO.SI | USD | $3.6700 | $3.5900 | $3.7100 | $3.6700 | $3.7000 | 103,490 | |
| 2025-04-21 | NIO.SI | USD | $3.6100 | $3.5900 | $3.6500 | $3.6100 | $3.6300 | 100,420 | |
| 2025-04-17 | NIO.SI | USD | $3.5900 | $3.5200 | $3.6800 | $3.5700 | $3.5900 | 45,360 | |
| 2025-04-16 | NIO.SI | USD | $3.5200 | $3.4400 | $3.6500 | $3.5200 | $3.5400 | 131,130 | |
| 2025-04-15 | NIO.SI | USD | $3.6700 | $3.6100 | $3.7000 | $3.6700 | $3.6900 | 56,590 | |
| 2025-04-14 | NIO.SI | USD | $3.6300 | $3.5700 | $3.7100 | $3.6000 | $3.6300 | 213,370 | |
| 2025-04-11 | NIO.SI | USD | $3.4000 | $3.3000 | $3.5400 | $3.4000 | $3.4200 | 139,790 | |
| 2025-04-10 | NIO.SI | USD | $3.4200 | $3.4000 | $3.5400 | $3.4200 | $3.4500 | 306,280 | |
| 2025-04-09 | NIO.SI | USD | $3.2600 | $3.0900 | $3.3100 | $3.2600 | $3.3200 | 132,450 | |
| 2025-04-08 | NIO.SI | USD | $3.3500 | $3.3000 | $3.4500 | $3.3500 | $3.3600 | 298,610 | |
| 2025-04-07 | NIO.SI | USD | $3.2100 | $3.1400 | $3.5700 | $3.2100 | $3.2400 | 582,320 |