NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-06 | NIO.SI | USD | $4.9700 | $4.8800 | $4.9900 | $4.9500 | $4.9700 | 38,280 | |
| 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 | |
| 2026-06-10 | NIO.SI | USD | $5.1900 | $5.1300 | $5.4400 | $5.1900 | $5.2000 | 394,720 | |
| 2026-06-09 | NIO.SI | USD | $5.5400 | $5.4800 | $5.7400 | $5.5400 | $5.6000 | 170,370 | |
| 2026-06-08 | NIO.SI | USD | $5.4800 | $5.3900 | $5.5200 | $5.4800 | $5.5000 | 161,970 | |
| 2026-06-05 | NIO.SI | USD | $5.6500 | $5.6100 | $5.7800 | $5.6400 | $5.6500 | 197,560 | |
| 2026-06-04 | NIO.SI | USD | $5.8000 | $5.7300 | $5.8600 | $5.8000 | $5.8400 | 162,010 | |
| 2026-06-03 | NIO.SI | USD | $5.9800 | $5.9800 | $6.1200 | $5.9800 | $6.0100 | 171,340 | |
| 2026-06-02 | NIO.SI | USD | $6.1700 | $5.8500 | $6.2100 | $6.1200 | $6.1700 | 834,030 | |
| 2026-05-29 | NIO.SI | USD | $5.4400 | $5.4100 | $5.6100 | $5.4400 | $5.4600 | 373,240 | |
| 2026-05-28 | NIO.SI | USD | $5.6400 | $5.5800 | $5.8500 | $5.6400 | $5.6500 | 361,760 | |
| 2026-05-26 | NIO.SI | USD | $5.3600 | $5.2800 | $5.4300 | $5.3500 | $5.3900 | 453,390 | |
| 2026-05-25 | NIO.SI | USD | $5.3300 | $5.2800 | $5.3800 | $5.3300 | $5.3500 | 190,540 | |
| 2026-05-22 | NIO.SI | USD | $5.4000 | $5.4000 | $5.7100 | $5.3800 | $5.4100 | 451,730 | |
| 2026-05-21 | NIO.SI | USD | $5.6100 | $5.5100 | $5.6800 | $5.6100 | $5.6300 | 281,560 | |
| 2026-05-20 | NIO.SI | USD | $5.6700 | $5.5600 | $5.8500 | $5.6600 | $5.6800 | 374,800 | |
| 2026-05-19 | NIO.SI | USD | $5.8100 | $5.7700 | $5.9700 | $5.8100 | $5.8500 | 314,890 | |
| 2026-05-18 | NIO.SI | USD | $6.0900 | $6.0000 | $6.1900 | $6.0800 | $6.1000 | 489,220 | |
| 2026-05-15 | NIO.SI | USD | $6.2500 | $6.2300 | $6.3800 | $6.2400 | $6.2600 | 122,970 | |
| 2026-05-14 | NIO.SI | USD | $6.3800 | $6.3400 | $6.5500 | $6.3800 | $6.3900 | 244,450 | |
| 2026-05-13 | NIO.SI | USD | $6.0900 | $6.0500 | $6.1500 | $6.0900 | $6.1200 | 55,180 | |
| 2026-05-12 | NIO.SI | USD | $6.0400 | $6.0200 | $6.1500 | $6.0400 | $6.1300 | 165,800 | |
| 2026-05-11 | NIO.SI | USD | $5.9200 | $5.8300 | $5.9400 | $5.9200 | $5.9400 | 63,150 | |
| 2026-05-08 | NIO.SI | USD | $5.9200 | $5.8700 | $5.9400 | $5.9000 | $5.9400 | 64,410 | |
| 2026-05-07 | NIO.SI | USD | $5.9400 | $5.8900 | $5.9800 | $5.9400 | $5.9700 | 131,530 | |
| 2026-05-06 | NIO.SI | USD | $5.8900 | $5.8300 | $6.0300 | $5.8800 | $5.8900 | 263,660 | |
| 2026-05-05 | NIO.SI | USD | $6.0400 | $6.0000 | $6.0900 | $6.0400 | $6.0600 | 181,730 | |
| 2026-05-04 | NIO.SI | USD | $6.0600 | $6.0000 | $6.1700 | $6.0600 | $6.0800 | 831,860 | |
| 2026-04-30 | NIO.SI | USD | $6.3000 | $6.2500 | $6.5000 | $6.3000 | $6.4000 | 295,650 | |
| 2026-04-29 | NIO.SI | USD | $6.6300 | $6.3200 | $6.6700 | $6.6300 | $6.6400 | 515,150 | |
| 2026-04-28 | NIO.SI | USD | $6.1800 | $6.1400 | $6.3500 | $6.1600 | $6.1800 | 297,690 | |
| 2026-04-27 | NIO.SI | USD | $6.3500 | $6.2400 | $6.4700 | $6.3200 | $6.3500 | 161,830 | |
| 2026-04-24 | NIO.SI | USD | $6.2300 | $6.0400 | $6.4000 | $6.2300 | $6.2400 | 384,430 | |
| 2026-04-23 | NIO.SI | USD | $6.4600 | $6.4500 | $6.5400 | $6.4500 | $6.4600 | 126,440 |