NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-09-13 | NIO.SI | USD | $21.4500 | $21.0000 | $21.5900 | $21.3400 | $21.4500 | 504,120 | |
| 2022-09-12 | NIO.SI | USD | $19.1100 | $18.5500 | $19.2000 | $18.9700 | $19.1100 | 59,270 | |
| 2022-09-09 | NIO.SI | USD | $18.2400 | $17.5000 | $18.4300 | $18.2400 | $18.3000 | 214,390 | |
| 2022-09-08 | NIO.SI | USD | $17.3300 | $17.3100 | $18.0800 | $17.3300 | $17.3500 | 147,380 | |
| 2022-09-07 | NIO.SI | USD | $17.4000 | $17.1900 | $17.8400 | $17.4000 | $17.5000 | 148,230 | |
| 2022-09-06 | NIO.SI | USD | $17.7800 | $17.3100 | $17.8500 | $17.7500 | $17.8600 | 88,970 | |
| 2022-09-05 | NIO.SI | USD | $17.3100 | $17.2900 | $18.0900 | $17.3100 | $17.4500 | 434,530 | |
| 2022-09-02 | NIO.SI | USD | $18.6100 | $18.0900 | $19.1000 | $18.6100 | $18.7300 | 219,230 | |
| 2022-09-01 | NIO.SI | USD | $19.2500 | $19.0200 | $19.8700 | $19.2500 | $19.3400 | 126,330 | |
| 2022-08-31 | NIO.SI | USD | $20.0900 | $19.5200 | $20.6600 | $20.0500 | $20.0900 | 186,800 | |
| 2022-08-30 | NIO.SI | USD | $19.8700 | $19.3000 | $19.9400 | $19.8600 | $19.9000 | 132,180 | |
| 2022-08-29 | NIO.SI | USD | $19.5000 | $18.8200 | $19.8300 | $19.4700 | $19.5000 | 119,330 | |
| 2022-08-26 | NIO.SI | USD | $19.5300 | $19.3800 | $20.0000 | $19.5200 | $19.5500 | 219,880 | |
| 2022-08-25 | NIO.SI | USD | $19.2800 | $18.4300 | $19.3800 | $19.2800 | $19.3000 | 194,910 | |
| 2022-08-24 | NIO.SI | USD | $17.9800 | $17.8400 | $18.7800 | $17.9600 | $17.9800 | 387,930 | |
| 2022-08-23 | NIO.SI | USD | $19.1500 | $18.8300 | $19.2100 | $19.1200 | $19.1500 | 148,330 | |
| 2022-08-22 | NIO.SI | USD | $19.0800 | $18.9600 | $19.4700 | $19.0800 | $19.1600 | 144,660 | |
| 2022-08-19 | NIO.SI | USD | $19.7300 | $19.6200 | $20.0800 | $19.7000 | $19.7300 | 110,210 | |
| 2022-08-18 | NIO.SI | USD | $20.0400 | $19.7200 | $20.7500 | $20.0400 | $20.1200 | 87,820 | |
| 2022-08-17 | NIO.SI | USD | $21.0500 | $20.5100 | $21.0700 | $20.8000 | $21.0500 | 58,150 | |
| 2022-08-16 | NIO.SI | USD | $20.9800 | $20.7800 | $21.3100 | $20.9800 | $21.0000 | 114,850 | |
| 2022-08-15 | NIO.SI | USD | $20.8000 | $20.7900 | $21.2900 | $20.7500 | $20.8800 | 73,900 | |
| 2022-08-12 | NIO.SI | USD | $20.7900 | $20.3100 | $20.9500 | $20.7600 | $20.7900 | 167,580 | |
| 2022-08-11 | NIO.SI | USD | $19.8400 | $19.6500 | $20.0800 | $19.8400 | $19.8700 | 172,030 | |
| 2022-08-10 | NIO.SI | USD | $18.8300 | $18.5700 | $19.8100 | $18.8300 | $18.8600 | 293,190 | |
| 2022-08-08 | NIO.SI | USD | $20.1100 | $19.9000 | $20.5400 | $20.0800 | $20.1100 | 47,300 | |
| 2022-08-05 | NIO.SI | USD | $20.6200 | $20.5700 | $21.0000 | $20.5700 | $20.6900 | 130,950 | |
| 2022-08-04 | NIO.SI | USD | $20.3500 | $20.1000 | $20.6600 | $20.3500 | $20.4900 | 114,690 | |
| 2022-08-03 | NIO.SI | USD | $20.1200 | $20.0200 | $20.7900 | $20.0800 | $20.1200 | 123,530 | |
| 2022-08-02 | NIO.SI | USD | $19.8600 | $19.8100 | $20.3900 | $19.8600 | $20.0400 | 134,910 | |
| 2022-08-01 | NIO.SI | USD | $20.5700 | $19.3000 | $21.1900 | $20.5700 | $20.7600 | 273,760 | |
| 2022-07-29 | NIO.SI | USD | $19.0700 | $18.7800 | $19.8300 | $19.0400 | $19.1000 | 209,780 | |
| 2022-07-28 | NIO.SI | USD | $19.1900 | $19.1800 | $19.6000 | $19.1900 | $19.5000 | 94,130 | |
| 2022-07-27 | NIO.SI | USD | $19.3600 | $19.0400 | $19.3600 | $19.2700 | $19.3600 | 105,000 | |
| 2022-07-26 | NIO.SI | USD | $19.5000 | $19.2400 | $19.9300 | $19.5000 | $19.6000 | 110,290 | |
| 2022-07-25 | NIO.SI | USD | $19.1400 | $18.9200 | $19.7000 | $19.1000 | $19.1400 | 104,310 | |
| 2022-07-22 | NIO.SI | USD | $20.3500 | $20.1700 | $20.7300 | $20.3200 | $20.4000 | 93,940 | |
| 2022-07-21 | NIO.SI | USD | $19.8800 | $19.7400 | $20.4600 | $19.8800 | $19.9200 | 129,220 | |
| 2022-07-20 | NIO.SI | USD | $20.1800 | $20.0800 | $20.6400 | $20.1800 | $20.3200 | 93,020 | |
| 2022-07-19 | NIO.SI | USD | $20.6200 | $20.3100 | $21.1800 | $20.6200 | $20.7000 | 172,340 | |
| 2022-07-18 | NIO.SI | USD | $21.0100 | $20.4700 | $21.1800 | $21.0100 | $21.1700 | 160,020 | |
| 2022-07-15 | NIO.SI | USD | $20.9400 | $20.9000 | $21.6600 | $20.9400 | $21.0000 | 112,210 | |
| 2022-07-14 | NIO.SI | USD | $21.0600 | $20.7900 | $21.5000 | $21.0000 | $21.0600 | 107,990 | |
| 2022-07-13 | NIO.SI | USD | $20.9000 | $20.5400 | $21.1700 | $20.8300 | $20.9000 | 179,590 | |
| 2022-07-12 | NIO.SI | USD | $20.3100 | $20.1000 | $21.8000 | $20.3100 | $20.3500 | 273,210 | |
| 2022-07-08 | NIO.SI | USD | $22.2300 | $22.2200 | $22.8100 | $22.2300 | $22.2700 | 177,510 | |
| 2022-07-07 | NIO.SI | USD | $21.3900 | $20.5200 | $21.3900 | $21.3800 | $21.3900 | 179,870 | |
| 2022-07-06 | NIO.SI | USD | $21.8700 | $21.4100 | $22.4000 | $21.6000 | $21.8000 | 302,410 | |
| 2022-07-05 | NIO.SI | USD | $21.4400 | $21.3600 | $22.2000 | $21.4400 | $21.8100 | 268,430 | |
| 2022-07-04 | NIO.SI | USD | $21.5400 | $21.0600 | $22.0100 | $21.4500 | $21.6200 | 211,620 |