NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-11-23 | NIO.SI | USD | $10.1400 | $9.8300 | $10.2400 | $10.1400 | $10.1800 | 186,840 | |
| 2022-11-22 | NIO.SI | USD | $9.8000 | $9.7300 | $10.2600 | $9.8000 | $9.8200 | 308,620 | |
| 2022-11-21 | NIO.SI | USD | $10.3000 | $10.1200 | $10.8200 | $10.2500 | $10.3000 | 253,160 | |
| 2022-11-18 | NIO.SI | USD | $10.5600 | $10.5300 | $11.0000 | $10.5500 | $10.6000 | 273,170 | |
| 2022-11-17 | NIO.SI | USD | $10.7000 | $10.3700 | $11.3500 | $10.6900 | $10.7000 | 359,600 | |
| 2022-11-16 | NIO.SI | USD | $11.3500 | $11.2000 | $11.9000 | $11.3500 | $11.3800 | 303,680 | |
| 2022-11-15 | NIO.SI | USD | $12.3100 | $11.0600 | $12.3700 | $12.3100 | $12.3300 | 552,540 | |
| 2022-11-14 | NIO.SI | USD | $11.4500 | $11.2500 | $11.8300 | $11.4500 | $11.5000 | 340,460 | |
| 2022-11-11 | NIO.SI | USD | $10.7500 | $10.0300 | $10.7900 | $10.7300 | $10.7800 | 556,130 | |
| 2022-11-10 | NIO.SI | USD | $9.1900 | $9.0000 | $9.6800 | $9.1100 | $9.1900 | 521,650 | |
| 2022-11-09 | NIO.SI | USD | $10.3300 | $10.2500 | $10.8000 | $10.3300 | $10.4900 | 219,760 | |
| 2022-11-08 | NIO.SI | USD | $11.1700 | $10.6400 | $11.5600 | $11.0400 | $11.1700 | 341,280 | |
| 2022-11-07 | NIO.SI | USD | $12.0000 | $11.2500 | $12.3600 | $12.0000 | $12.0200 | 196,570 | |
| 2022-11-04 | NIO.SI | USD | $10.9600 | $9.8500 | $11.4000 | $10.9000 | $11.1500 | 509,630 | |
| 2022-11-03 | NIO.SI | USD | $9.6000 | $9.3800 | $9.8300 | $9.5800 | $9.6000 | 334,860 | |
| 2022-11-02 | NIO.SI | USD | $10.1300 | $9.7300 | $10.5500 | $10.1100 | $10.2200 | 249,860 | |
| 2022-11-01 | NIO.SI | USD | $10.3300 | $9.5800 | $10.4300 | $10.3000 | $10.4000 | 370,450 | |
| 2022-10-31 | NIO.SI | USD | $9.5500 | $9.3800 | $9.9600 | $9.5500 | $9.6400 | 250,510 | |
| 2022-10-28 | NIO.SI | USD | $9.4400 | $9.3000 | $10.2000 | $9.4300 | $9.4400 | 186,450 | |
| 2022-10-27 | NIO.SI | USD | $10.2800 | $10.2500 | $11.1500 | $10.2800 | $10.3400 | 117,960 | |
| 2022-10-26 | NIO.SI | USD | $10.6500 | $10.0500 | $11.3000 | $10.7000 | $10.7500 | 139,680 | |
| 2022-10-25 | NIO.SI | USD | $9.7500 | $9.4000 | $10.0800 | $9.7300 | $9.7500 | 170,150 | |
| 2022-10-21 | NIO.SI | USD | $10.8500 | $10.7200 | $11.1300 | $10.8200 | $10.8500 | 102,460 | |
| 2022-10-20 | NIO.SI | USD | $11.0700 | $10.7000 | $11.5000 | $11.0500 | $11.0700 | 215,770 | |
| 2022-10-19 | NIO.SI | USD | $11.8600 | $11.8000 | $12.5000 | $11.8600 | $11.8900 | 175,430 | |
| 2022-10-18 | NIO.SI | USD | $12.4200 | $12.0100 | $12.7000 | $12.4200 | $12.6000 | 153,300 | |
| 2022-10-17 | NIO.SI | USD | $12.1900 | $11.5200 | $12.5300 | $12.1900 | $12.2500 | 155,820 | |
| 2022-10-14 | NIO.SI | USD | $12.8300 | $12.7000 | $13.2900 | $12.8300 | $12.8600 | 126,480 | |
| 2022-10-13 | NIO.SI | USD | $12.6200 | $12.6000 | $13.1500 | $12.6200 | $12.6700 | 113,810 | |
| 2022-10-12 | NIO.SI | USD | $13.1500 | $12.5600 | $13.7900 | $13.1400 | $13.1500 | 177,260 | |
| 2022-10-11 | NIO.SI | USD | $13.2700 | $13.1200 | $13.7000 | $13.2200 | $13.2700 | 261,530 | |
| 2022-10-10 | NIO.SI | USD | $13.7600 | $13.6800 | $14.2000 | $13.7600 | $13.8000 | 205,150 | |
| 2022-10-07 | NIO.SI | USD | $14.4700 | $14.2600 | $15.1000 | $14.4700 | $14.5700 | 477,560 | |
| 2022-10-06 | NIO.SI | USD | $16.0000 | $15.8800 | $16.6800 | $16.0000 | $16.0500 | 177,010 | |
| 2022-10-05 | NIO.SI | USD | $16.9800 | $16.3100 | $17.2100 | $16.9800 | $16.9900 | 292,720 | |
| 2022-10-04 | NIO.SI | USD | $16.0100 | $15.6000 | $16.0100 | $16.0100 | $16.0200 | 58,330 | |
| 2022-10-03 | NIO.SI | USD | $15.6500 | $15.5700 | $16.1300 | $15.6500 | $15.6600 | 218,730 | |
| 2022-09-30 | NIO.SI | USD | $15.6900 | $15.0500 | $15.7700 | $15.6900 | $15.7200 | 303,790 | |
| 2022-09-29 | NIO.SI | USD | $16.7200 | $16.4800 | $17.5500 | $16.7200 | $16.7500 | 258,200 | |
| 2022-09-28 | NIO.SI | USD | $16.6600 | $16.3900 | $17.5800 | $16.6300 | $16.7700 | 334,720 | |
| 2022-09-27 | NIO.SI | USD | $17.8400 | $17.4000 | $18.0600 | $17.8400 | $17.9300 | 233,920 | |
| 2022-09-26 | NIO.SI | USD | $17.9500 | $17.6900 | $18.1700 | $17.9400 | $18.1000 | 187,030 | |
| 2022-09-23 | NIO.SI | USD | $18.0100 | $17.9300 | $18.5300 | $18.0100 | $18.0300 | 308,350 | |
| 2022-09-22 | NIO.SI | USD | $18.9000 | $18.2200 | $18.9000 | $18.9000 | $19.0000 | 285,290 | |
| 2022-09-21 | NIO.SI | USD | $20.1000 | $20.0800 | $20.5000 | $20.0500 | $20.1000 | 89,200 | |
| 2022-09-20 | NIO.SI | USD | $20.7200 | $20.3000 | $20.9700 | $20.7200 | $20.8000 | 94,000 | |
| 2022-09-19 | NIO.SI | USD | $19.8800 | $19.6400 | $20.7500 | $19.7400 | $19.8800 | 132,340 | |
| 2022-09-16 | NIO.SI | USD | $21.0500 | $21.0100 | $21.5800 | $21.0100 | $21.0500 | 144,800 | |
| 2022-09-15 | NIO.SI | USD | $21.4800 | $21.4400 | $22.0300 | $21.4800 | $21.5400 | 110,940 | |
| 2022-09-14 | NIO.SI | USD | $21.8800 | $21.4000 | $22.1500 | $21.8600 | $21.9600 | 260,290 |