NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-10-19 | NIO.SI | USD | $7.8200 | $7.7600 | $7.9900 | $7.8200 | $7.9300 | 327,900 | |
| 2023-10-18 | NIO.SI | USD | $8.4900 | $8.4000 | $8.6200 | $8.4900 | $8.5100 | 88,820 | |
| 2023-10-17 | NIO.SI | USD | $8.4400 | $8.4300 | $8.5500 | $8.4100 | $8.4700 | 39,150 | |
| 2023-10-16 | NIO.SI | USD | $8.3800 | $8.3100 | $8.6000 | $8.3600 | $8.4400 | 101,820 | |
| 2023-10-13 | NIO.SI | USD | $8.5000 | $8.4500 | $8.5700 | $8.5000 | $8.5600 | 108,020 | |
| 2023-10-12 | NIO.SI | USD | $8.9800 | $8.9100 | $9.0100 | $8.9800 | $9.0000 | 79,650 | |
| 2023-10-11 | NIO.SI | USD | $8.8000 | $8.7600 | $8.9400 | $8.8000 | $8.8100 | 124,150 | |
| 2023-10-10 | NIO.SI | USD | $8.4900 | $8.3600 | $8.5000 | $8.4600 | $8.4900 | 80,340 | |
| 2023-10-09 | NIO.SI | USD | $8.5800 | $8.4700 | $8.7400 | $8.5300 | $8.5800 | 68,310 | |
| 2023-10-06 | NIO.SI | USD | $8.6500 | $8.6000 | $8.7700 | $8.6500 | $8.6700 | 55,890 | |
| 2023-10-05 | NIO.SI | USD | $8.7200 | $8.6500 | $8.8400 | $8.6800 | $8.7700 | 86,100 | |
| 2023-10-04 | NIO.SI | USD | $8.5500 | $8.3700 | $8.6700 | $8.4800 | $8.5500 | 85,140 | |
| 2023-10-03 | NIO.SI | USD | $8.6700 | $8.5300 | $8.8500 | $8.6300 | $9.0000 | 165,510 | |
| 2023-10-02 | NIO.SI | USD | $9.1100 | $9.0300 | $9.4800 | $9.1100 | $9.1800 | 119,180 | |
| 2023-09-29 | NIO.SI | USD | $9.2100 | $8.8400 | $9.2300 | $9.2100 | $9.2300 | 317,050 | |
| 2023-09-28 | NIO.SI | USD | $8.3000 | $8.3000 | $8.6000 | $8.3000 | $8.3400 | 112,320 | |
| 2023-09-27 | NIO.SI | USD | $8.5100 | $8.2700 | $8.5800 | $8.5100 | $8.5200 | 145,530 | |
| 2023-09-26 | NIO.SI | USD | $8.1600 | $8.1400 | $8.4200 | $8.1600 | $8.2000 | 135,230 | |
| 2023-09-25 | NIO.SI | USD | $8.2400 | $8.2000 | $8.5800 | $8.2400 | $8.2800 | 390,380 | |
| 2023-09-22 | NIO.SI | USD | $8.8000 | $8.3600 | $8.8000 | $8.7000 | $8.8000 | 147,170 | |
| 2023-09-21 | NIO.SI | USD | $8.8500 | $8.8400 | $9.0100 | $8.8500 | $8.9000 | 199,420 | |
| 2023-09-20 | NIO.SI | USD | $8.8000 | $8.5500 | $8.8500 | $8.7900 | $8.8000 | 316,080 | |
| 2023-09-19 | NIO.SI | USD | $9.9000 | $9.8600 | $10.0900 | $9.9000 | $10.0200 | 239,220 | |
| 2023-09-18 | NIO.SI | USD | $10.3700 | $10.3700 | $10.6100 | $10.3700 | $10.4200 | 72,120 | |
| 2023-09-15 | NIO.SI | USD | $10.7000 | $10.2400 | $10.8100 | $10.6500 | $10.7000 | 245,400 | |
| 2023-09-14 | NIO.SI | USD | $10.1000 | $10.0100 | $10.2000 | $10.1000 | $10.1400 | 184,650 | |
| 2023-09-13 | NIO.SI | USD | $10.3400 | $10.2500 | $10.5500 | $10.2900 | $10.4000 | 96,960 | |
| 2023-09-12 | NIO.SI | USD | $10.2500 | $10.2500 | $10.5900 | $10.2500 | $10.3000 | 134,960 | |
| 2023-09-11 | NIO.SI | USD | $10.3100 | $10.0300 | $10.3600 | $10.2600 | $10.3100 | 143,840 | |
| 2023-09-08 | NIO.SI | USD | $10.1500 | $10.0600 | $10.1800 | $10.1300 | $10.1500 | 60,690 | |
| 2023-09-07 | NIO.SI | USD | $10.4200 | $10.3700 | $10.6100 | $10.4200 | $10.4400 | 119,200 | |
| 2023-09-06 | NIO.SI | USD | $10.7100 | $10.6600 | $10.8300 | $10.7100 | $10.7800 | 127,420 | |
| 2023-09-05 | NIO.SI | USD | $10.8100 | $10.7800 | $11.0400 | $10.8100 | $10.8500 | 111,090 | |
| 2023-09-04 | NIO.SI | USD | $10.9600 | $10.8300 | $11.0800 | $10.9600 | $11.0500 | 119,870 | |
| 2023-08-31 | NIO.SI | USD | $10.5200 | $10.5200 | $10.7200 | $10.5200 | $10.5900 | 99,900 | |
| 2023-08-30 | NIO.SI | USD | $10.4000 | $10.3300 | $10.9900 | $10.4000 | $10.4200 | 359,560 | |
| 2023-08-29 | NIO.SI | USD | $11.1800 | $11.0500 | $11.3800 | $11.1800 | $11.2200 | 142,040 | |
| 2023-08-28 | NIO.SI | USD | $11.1300 | $10.8600 | $11.3200 | $11.1100 | $11.1400 | 240,110 | |
| 2023-08-25 | NIO.SI | USD | $10.7400 | $10.6000 | $10.7900 | $10.7400 | $10.8000 | 156,430 | |
| 2023-08-24 | NIO.SI | USD | $11.0900 | $10.8500 | $11.1800 | $11.0900 | $11.1300 | 144,050 | |
| 2023-08-23 | NIO.SI | USD | $10.7600 | $10.7600 | $11.1000 | $10.7600 | $10.7700 | 89,640 | |
| 2023-08-22 | NIO.SI | USD | $11.2500 | $10.9000 | $11.2800 | $11.2400 | $11.2700 | 175,850 | |
| 2023-08-21 | NIO.SI | USD | $11.0600 | $10.5000 | $11.1200 | $10.9300 | $11.1200 | 208,180 | |
| 2023-08-18 | NIO.SI | USD | $11.2100 | $10.9600 | $11.8000 | $11.1500 | $11.2100 | 268,580 | |
| 2023-08-17 | NIO.SI | USD | $11.8500 | $11.2900 | $12.1200 | $11.8500 | $11.9000 | 243,080 | |
| 2023-08-16 | NIO.SI | USD | $11.5700 | $11.5100 | $11.9400 | $11.5400 | $11.6100 | 179,750 | |
| 2023-08-15 | NIO.SI | USD | $12.4000 | $12.3100 | $12.9300 | $12.4000 | $12.4300 | 251,930 | |
| 2023-08-14 | NIO.SI | USD | $12.5300 | $12.4300 | $13.0000 | $12.5300 | $12.6200 | 372,750 | |
| 2023-08-11 | NIO.SI | USD | $13.1200 | $13.0500 | $13.5000 | $13.0800 | $13.1200 | 158,160 | |
| 2023-08-10 | NIO.SI | USD | $13.6000 | $13.1000 | $13.6200 | $13.5300 | $13.6000 | 329,270 |