NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-23 | NIO.SI | USD | $10.2700 | $10.1400 | $10.3900 | $10.2700 | $10.2800 | 104,870 | |
| 2023-02-22 | NIO.SI | USD | $10.1100 | $9.9400 | $10.1700 | $10.0800 | $10.1100 | 184,430 | |
| 2023-02-21 | NIO.SI | USD | $10.2000 | $10.0900 | $10.5100 | $10.1700 | $10.2000 | 117,110 | |
| 2023-02-20 | NIO.SI | USD | $10.3300 | $10.0900 | $10.3900 | $10.3300 | $10.3500 | 128,110 | |
| 2023-02-17 | NIO.SI | USD | $10.1100 | $10.0400 | $10.3100 | $10.1000 | $10.1400 | 179,740 | |
| 2023-02-16 | NIO.SI | USD | $10.4500 | $10.3600 | $10.6800 | $10.4100 | $10.4800 | 218,730 | |
| 2023-02-15 | NIO.SI | USD | $10.0500 | $9.9000 | $10.3000 | $10.0500 | $10.1400 | 205,540 | |
| 2023-02-14 | NIO.SI | USD | $10.2000 | $10.1700 | $10.5200 | $10.2000 | $10.2200 | 217,710 | |
| 2023-02-13 | NIO.SI | USD | $10.4000 | $10.3100 | $10.6300 | $10.4000 | $10.4800 | 145,720 | |
| 2023-02-10 | NIO.SI | USD | $10.4700 | $10.2900 | $10.6500 | $10.4300 | $10.4700 | 263,030 | |
| 2023-02-09 | NIO.SI | USD | $10.8800 | $10.6900 | $11.0000 | $10.8400 | $10.9300 | 197,840 | |
| 2023-02-08 | NIO.SI | USD | $10.7500 | $10.7300 | $11.0600 | $10.7500 | $10.8000 | 205,010 | |
| 2023-02-07 | NIO.SI | USD | $10.9800 | $10.8800 | $11.1900 | $10.9800 | $10.9900 | 119,450 | |
| 2023-02-06 | NIO.SI | USD | $11.0000 | $10.7000 | $11.4000 | $11.0000 | $11.1300 | 374,030 | |
| 2023-02-03 | NIO.SI | USD | $11.6900 | $11.4800 | $11.9000 | $11.6900 | $11.7000 | 256,400 | |
| 2023-02-02 | NIO.SI | USD | $11.8900 | $11.7200 | $12.2700 | $11.8900 | $11.9300 | 295,770 | |
| 2023-02-01 | NIO.SI | USD | $12.3200 | $11.8300 | $12.3900 | $12.2900 | $12.3200 | 239,780 | |
| 2023-01-31 | NIO.SI | USD | $11.7800 | $11.6400 | $12.1000 | $11.7800 | $11.8900 | 228,290 | |
| 2023-01-30 | NIO.SI | USD | $12.1800 | $12.0300 | $12.8200 | $12.1800 | $12.2000 | 302,360 | |
| 2023-01-27 | NIO.SI | USD | $12.0200 | $11.9300 | $12.2400 | $12.0100 | $12.0500 | 98,200 | |
| 2023-01-26 | NIO.SI | USD | $12.1300 | $11.6500 | $12.3300 | $12.1300 | $12.1900 | 260,460 | |
| 2023-01-25 | NIO.SI | USD | $11.5900 | $11.2400 | $11.6300 | $11.5900 | $11.6000 | 122,140 | |
| 2023-01-20 | NIO.SI | USD | $10.9300 | $10.7500 | $11.0200 | $10.9000 | $10.9300 | 120,000 | |
| 2023-01-19 | NIO.SI | USD | $10.8300 | $10.8000 | $11.1000 | $10.8300 | $10.9300 | 143,410 | |
| 2023-01-18 | NIO.SI | USD | $11.1600 | $11.0600 | $11.4200 | $11.1600 | $11.2000 | 145,280 | |
| 2023-01-17 | NIO.SI | USD | $11.3100 | $11.2100 | $11.5600 | $11.3100 | $11.4000 | 97,450 | |
| 2023-01-16 | NIO.SI | USD | $11.4700 | $11.3600 | $11.8300 | $11.4200 | $11.4700 | 151,940 | |
| 2023-01-13 | NIO.SI | USD | $11.6400 | $11.5200 | $11.8800 | $11.6200 | $11.6400 | 167,560 | |
| 2023-01-12 | NIO.SI | USD | $11.3800 | $11.3400 | $12.0800 | $11.3800 | $11.4100 | 322,430 | |
| 2023-01-11 | NIO.SI | USD | $11.3600 | $11.1500 | $11.5500 | $11.3400 | $11.3600 | 336,770 | |
| 2023-01-10 | NIO.SI | USD | $11.0000 | $10.5800 | $11.3200 | $10.9600 | $11.0000 | 487,890 | |
| 2023-01-09 | NIO.SI | USD | $10.4400 | $10.1300 | $10.7600 | $10.4400 | $10.4500 | 231,960 | |
| 2023-01-06 | NIO.SI | USD | $10.0800 | $9.8800 | $10.7900 | $10.0800 | $10.1300 | 355,660 | |
| 2023-01-05 | NIO.SI | USD | $10.6000 | $10.4600 | $11.0000 | $10.4800 | $10.6000 | 432,550 | |
| 2023-01-04 | NIO.SI | USD | $9.9100 | $9.7100 | $10.0400 | $9.8800 | $9.9100 | 224,710 | |
| 2023-01-03 | NIO.SI | USD | $10.2800 | $9.7100 | $10.6200 | $10.2800 | $10.3200 | 286,330 | |
| 2022-12-30 | NIO.SI | USD | $10.1100 | $10.0100 | $10.3200 | $10.1000 | $10.1100 | 119,710 | |
| 2022-12-29 | NIO.SI | USD | $10.2400 | $9.9700 | $10.2800 | $10.2300 | $10.2400 | 226,680 | |
| 2022-12-28 | NIO.SI | USD | $10.1900 | $10.1000 | $10.5000 | $10.1800 | $10.1900 | 318,930 | |
| 2022-12-27 | NIO.SI | USD | $11.3300 | $11.1000 | $11.4800 | $11.3100 | $11.3300 | 73,160 | |
| 2022-12-23 | NIO.SI | USD | $11.3300 | $11.1900 | $11.5700 | $11.3300 | $11.4000 | 153,800 | |
| 2022-12-22 | NIO.SI | USD | $11.6200 | $11.4100 | $11.8100 | $11.6200 | $11.7000 | 191,170 | |
| 2022-12-21 | NIO.SI | USD | $11.1100 | $11.0200 | $11.4000 | $11.0900 | $11.2500 | 111,710 | |
| 2022-12-20 | NIO.SI | USD | $11.0000 | $10.9700 | $11.3400 | $11.0000 | $11.0500 | 227,970 | |
| 2022-12-19 | NIO.SI | USD | $11.6400 | $11.5700 | $12.2000 | $11.6400 | $11.6500 | 123,680 | |
| 2022-12-16 | NIO.SI | USD | $12.0700 | $11.7700 | $12.4700 | $12.0700 | $12.1100 | 204,800 | |
| 2022-12-15 | NIO.SI | USD | $11.8600 | $11.8000 | $12.2400 | $11.8600 | $11.8900 | 150,460 | |
| 2022-12-14 | NIO.SI | USD | $12.2400 | $12.2300 | $12.6700 | $12.2400 | $12.2500 | 202,000 | |
| 2022-12-13 | NIO.SI | USD | $12.6400 | $12.5600 | $12.9600 | $12.6400 | $12.6700 | 222,300 | |
| 2022-12-12 | NIO.SI | USD | $12.6700 | $12.6600 | $13.0700 | $12.6600 | $12.6700 | 237,090 |