NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | NIO.SI | USD | $4.6400 | $4.5800 | $4.7000 | $4.6400 | $4.6800 | 127,040 | |
| 2026-08-19 | NIO.SI | USD | $4.5000 | $4.4800 | $4.5600 | $4.5000 | $4.5200 | 72,540 | |
| 2026-08-18 | NIO.SI | USD | $4.5700 | $4.5600 | $4.6000 | $4.5600 | $4.5700 | 37,910 | |
| 2026-08-17 | NIO.SI | USD | $4.5900 | $4.5400 | $4.6700 | $4.5900 | $4.6200 | 90,270 | |
| 2026-08-14 | NIO.SI | USD | $4.5500 | $4.5400 | $4.5700 | $4.5500 | $4.5600 | 56,550 | |
| 2026-08-13 | NIO.SI | USD | $4.5600 | $4.5400 | $4.6300 | $4.5600 | $4.5800 | 62,110 | |
| 2026-08-12 | NIO.SI | USD | $4.5900 | $4.5800 | $4.6600 | $4.5900 | $4.6000 | 117,580 | |
| 2026-08-11 | NIO.SI | USD | $4.6600 | $4.6500 | $4.8800 | $4.6600 | $4.7000 | 155,090 | |
| 2026-08-07 | NIO.SI | USD | $4.6800 | $4.5800 | $4.7100 | $4.6800 | $4.7100 | 168,710 | |
| 2026-08-06 | NIO.SI | USD | $4.6900 | $4.6900 | $4.8300 | $4.6900 | $4.7000 | 147,540 | |
| 2026-08-05 | NIO.SI | USD | $4.8300 | $4.7900 | $4.8400 | $4.8300 | $4.8400 | 150,220 | |
| 2026-08-04 | NIO.SI | USD | $4.8300 | $4.8100 | $4.9200 | $4.8300 | $4.8400 | 124,040 | |
| 2026-08-03 | NIO.SI | USD | $4.8600 | $4.8600 | $4.9400 | $4.8600 | $4.8800 | 111,300 | |
| 2026-07-31 | NIO.SI | USD | $4.9400 | $4.8300 | $4.9900 | $4.8400 | $4.9400 | 259,760 | |
| 2026-07-30 | NIO.SI | USD | $4.8000 | $4.7300 | $4.9100 | $4.8000 | $4.8200 | 290,700 | |
| 2026-07-29 | NIO.SI | USD | $4.8500 | $4.7400 | $4.9700 | $4.8500 | $4.8600 | 303,790 | |
| 2026-07-28 | NIO.SI | USD | $4.7100 | $4.6500 | $4.7300 | $4.7100 | $4.7200 | 253,000 | |
| 2026-07-27 | NIO.SI | USD | $4.6500 | $4.5800 | $4.6700 | $4.6500 | $4.6600 | 141,530 | |
| 2026-07-24 | NIO.SI | USD | $4.7000 | $4.6700 | $4.7300 | $4.7000 | $4.7200 | 201,110 | |
| 2026-07-23 | NIO.SI | USD | $4.8000 | $4.7100 | $4.8200 | $4.8000 | $4.8300 | 129,920 | |
| 2026-07-22 | NIO.SI | USD | $4.8000 | $4.7700 | $4.8900 | $4.8000 | $4.8200 | 268,330 | |
| 2026-07-21 | NIO.SI | USD | $4.8900 | $4.8500 | $4.9400 | $4.8900 | $4.9100 | 83,690 | |
| 2026-07-20 | NIO.SI | USD | $4.8800 | $4.7800 | $5.0300 | $4.8800 | $4.9700 | 158,890 | |
| 2026-07-17 | NIO.SI | USD | $4.9300 | $4.7900 | $5.0200 | $4.8300 | $4.9300 | 489,850 | |
| 2026-07-16 | NIO.SI | USD | $5.1000 | $5.0300 | $5.1900 | $5.1000 | $5.1100 | 180,870 | |
| 2026-07-15 | NIO.SI | USD | $5.0100 | $4.9600 | $5.1500 | $5.0100 | $5.0500 | 72,040 | |
| 2026-07-14 | NIO.SI | USD | $5.1100 | $4.8400 | $5.1600 | $5.1100 | $5.1400 | 275,520 | |
| 2026-07-13 | NIO.SI | USD | $4.8800 | $4.7700 | $4.9000 | $4.8600 | $4.8800 | 176,800 | |
| 2026-07-10 | NIO.SI | USD | $4.9100 | $4.8300 | $5.0000 | $4.9100 | $4.9200 | 54,200 | |
| 2026-07-09 | NIO.SI | USD | $4.9000 | $4.8700 | $5.0000 | $4.9000 | $4.9400 | 111,100 | |
| 2026-07-08 | NIO.SI | USD | $4.9500 | $4.9400 | $5.0700 | $4.9500 | $4.9900 | 105,620 | |
| 2026-07-07 | NIO.SI | USD | $4.9900 | $4.9000 | $5.1500 | $4.9900 | $5.0100 | 241,540 | |
| 2026-07-06 | NIO.SI | USD | $4.9500 | $4.8800 | $4.9900 | $4.9200 | $4.9500 | 62,310 | |
| 2026-07-03 | NIO.SI | USD | $4.9500 | $4.8600 | $4.9700 | $4.9300 | $4.9500 | 162,610 | |
| 2026-07-02 | NIO.SI | USD | $4.8200 | $4.7700 | $4.9900 | $4.7800 | $4.8200 | 265,920 | |
| 2026-07-01 | NIO.SI | USD | $4.9300 | $4.9300 | $5.0700 | $4.9200 | $4.9300 | 247,640 | |
| 2026-06-30 | NIO.SI | USD | $4.9300 | $4.9100 | $4.9900 | $4.9300 | $4.9700 | 167,030 | |
| 2026-06-29 | NIO.SI | USD | $4.8800 | $4.8600 | $4.9300 | $4.8800 | $4.9100 | 249,120 | |
| 2026-06-26 | NIO.SI | USD | $4.7200 | $4.6900 | $4.8500 | $4.7200 | $4.7600 | 324,310 | |
| 2026-06-25 | NIO.SI | USD | $4.9400 | $4.8700 | $5.0100 | $4.9400 | $4.9700 | 227,110 | |
| 2026-06-24 | NIO.SI | USD | $4.9400 | $4.9300 | $5.1100 | $4.9400 | $4.9700 | 318,840 | |
| 2026-06-23 | NIO.SI | USD | $4.9500 | $4.9200 | $5.1400 | $4.9300 | $4.9500 | 296,250 | |
| 2026-06-22 | NIO.SI | USD | $5.0300 | $4.9900 | $5.1400 | $5.0300 | $5.0600 | 192,640 | |
| 2026-06-19 | NIO.SI | USD | $5.1100 | $5.0800 | $5.1400 | $5.1100 | $5.1600 | 46,890 | |
| 2026-06-18 | NIO.SI | USD | $5.1900 | $5.0200 | $5.4000 | $5.1800 | $5.1900 | 308,130 | |
| 2026-06-17 | NIO.SI | USD | $5.0400 | $5.0300 | $5.1700 | $5.0400 | $5.0800 | 215,850 | |
| 2026-06-16 | NIO.SI | USD | $5.2000 | $5.1700 | $5.3700 | $5.2000 | $5.2300 | 163,040 | |
| 2026-06-15 | NIO.SI | USD | $5.3200 | $5.2700 | $5.4000 | $5.3200 | $5.3300 | 104,230 | |
| 2026-06-12 | NIO.SI | USD | $5.3300 | $5.2400 | $5.3900 | $5.3000 | $5.3700 | 157,440 | |
| 2026-06-11 | NIO.SI | USD | $5.3000 | $5.1800 | $5.3400 | $5.2900 | $5.3100 | 126,340 |