NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 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 |