NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2022-07-01 | NIO.SI | USD | $21.9000 | $21.0400 | $22.0100 | $21.8400 | $21.9000 | 86,900 | |
| 2022-06-30 | NIO.SI | USD | $21.8200 | $21.5800 | $22.5300 | $21.8200 | $21.8500 | 268,990 | |
| 2022-06-29 | NIO.SI | USD | $21.0100 | $20.7500 | $22.7000 | $21.0000 | $21.0500 | 417,690 | |
| 2022-06-28 | NIO.SI | USD | $23.7200 | $22.4300 | $24.1100 | $23.7000 | $23.7200 | 296,910 | |
| 2022-06-27 | NIO.SI | USD | $24.4800 | $24.1600 | $25.3500 | $24.4500 | $24.5500 | 348,080 | |
| 2022-06-24 | NIO.SI | USD | $23.7900 | $22.9500 | $24.3100 | $23.7900 | $23.8700 | 317,040 | |
| 2022-06-23 | NIO.SI | USD | $23.4500 | $22.3700 | $24.2700 | $23.4500 | $23.6000 | 290,140 | |
| 2022-06-22 | NIO.SI | USD | $22.2300 | $22.1000 | $23.4200 | $22.2300 | $22.4000 | 360,900 | |
| 2022-06-21 | NIO.SI | USD | $22.1300 | $22.0400 | $22.7400 | $22.1300 | $22.3500 | 160,990 | |
| 2022-06-20 | NIO.SI | USD | $22.3200 | $20.6100 | $22.9500 | $22.1700 | $22.3500 | 358,280 | |
| 2022-06-17 | NIO.SI | USD | $20.1200 | $19.1000 | $20.5300 | $20.1200 | $20.3800 | 359,520 | |
| 2022-06-16 | NIO.SI | USD | $19.4700 | $19.4000 | $20.6100 | $19.4600 | $19.5000 | 336,580 | |
| 2022-06-15 | NIO.SI | USD | $19.1000 | $18.1100 | $19.5200 | $18.9900 | $19.2500 | 459,970 | |
| 2022-06-14 | NIO.SI | USD | $16.6700 | $16.2000 | $17.4700 | $16.6700 | $17.0300 | 310,940 | |
| 2022-06-13 | NIO.SI | USD | $17.9000 | $17.5400 | $19.1900 | $17.6800 | $17.9000 | 359,980 | |
| 2022-06-10 | NIO.SI | USD | $19.4500 | $18.8900 | $20.6900 | $19.3500 | $19.4200 | 162,210 | |
| 2022-06-09 | NIO.SI | USD | $20.3300 | $19.5900 | $21.1400 | $20.3200 | $20.3300 | 270,960 | |
| 2022-06-08 | NIO.SI | USD | $20.3600 | $19.5400 | $21.1700 | $20.4000 | $21.1700 | 416,630 | |
| 2022-06-07 | NIO.SI | USD | $19.2400 | $19.1700 | $20.0900 | $19.2400 | $19.3500 | 338,190 | |
| 2022-06-06 | NIO.SI | USD | $19.3400 | $18.3000 | $19.3400 | $19.0600 | $19.3400 | 138,310 | |
| 2022-06-03 | NIO.SI | USD | $18.8200 | $18.7500 | $19.1600 | $18.8200 | $18.8800 | 60,460 | |
| 2022-06-02 | NIO.SI | USD | $18.2400 | $17.5700 | $18.3200 | $18.0300 | $18.2500 | 87,960 | |
| 2022-06-01 | NIO.SI | USD | $17.6400 | $17.5000 | $17.9700 | $17.6000 | $17.7500 | 89,930 | |
| 2022-05-31 | NIO.SI | USD | $17.4300 | $16.9000 | $17.5000 | $17.3100 | $17.4900 | 89,020 | |
| 2022-05-30 | NIO.SI | USD | $17.2800 | $16.2100 | $17.2800 | $17.2000 | $17.2800 | 108,670 | |
| 2022-05-27 | NIO.SI | USD | $15.9100 | $15.8000 | $16.0700 | $15.8500 | $15.9400 | 59,730 | |
| 2022-05-26 | NIO.SI | USD | $14.6100 | $14.2000 | $15.1000 | $14.6000 | $14.6400 | 58,580 |