NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | NIO.SI | USD | $3.9500 | $3.8900 | $3.9800 | $3.9400 | $3.9500 | 35,520 | |
| 2025-05-22 | NIO.SI | USD | $3.9800 | $3.9800 | $4.0300 | $3.9800 | $4.0000 | 61,270 | |
| 2025-05-21 | NIO.SI | USD | $4.0400 | $4.0000 | $4.0900 | $4.0200 | $4.0400 | 60,350 | |
| 2025-05-20 | NIO.SI | USD | $3.9900 | $3.9900 | $4.0600 | $3.9900 | $4.0100 | 95,780 | |
| 2025-05-19 | NIO.SI | USD | $4.0100 | $4.0100 | $4.1400 | $4.0100 | $4.0200 | 162,670 | |
| 2025-05-16 | NIO.SI | USD | $4.1400 | $4.0400 | $4.1500 | $4.1300 | $4.1500 | 82,560 | |
| 2025-05-15 | NIO.SI | USD | $4.0900 | $4.0800 | $4.1600 | $4.0800 | $4.0900 | 39,880 | |
| 2025-05-14 | NIO.SI | USD | $4.1600 | $4.1200 | $4.2000 | $4.1500 | $4.1600 | 136,400 | |
| 2025-05-13 | NIO.SI | USD | $4.0700 | $4.0500 | $4.2500 | $4.0600 | $4.0700 | 189,700 | |
| 2025-05-09 | NIO.SI | USD | $4.0200 | $3.9300 | $4.0600 | $4.0200 | $4.0400 | 61,150 | |
| 2025-05-08 | NIO.SI | USD | $3.9200 | $3.9000 | $3.9900 | $3.9200 | $3.9300 | 64,730 | |
| 2025-05-07 | NIO.SI | USD | $3.9400 | $3.9400 | $4.0400 | $3.9400 | $3.9700 | 59,050 | |
| 2025-05-06 | NIO.SI | USD | $3.9200 | $3.9000 | $4.1100 | $3.9200 | $3.9400 | 148,830 | |
| 2025-05-05 | NIO.SI | USD | $4.0600 | $4.0600 | $4.1800 | $4.0600 | $4.0800 | 54,290 | |
| 2025-05-02 | NIO.SI | USD | $4.1200 | $4.0100 | $4.1600 | $4.1200 | $4.1700 | 78,640 | |
| 2025-04-30 | NIO.SI | USD | $4.1300 | $4.0500 | $4.3000 | $4.1200 | $4.1500 | 262,770 | |
| 2025-04-29 | NIO.SI | USD | $4.3100 | $4.2600 | $4.4100 | $4.3100 | $4.3200 | 181,980 | |
| 2025-04-28 | NIO.SI | USD | $4.1100 | $4.0300 | $4.1600 | $4.1100 | $4.1400 | 51,910 | |
| 2025-04-25 | NIO.SI | USD | $4.1600 | $4.0900 | $4.2200 | $4.1300 | $4.1600 | 225,810 | |
| 2025-04-24 | NIO.SI | USD | $3.8800 | $3.8800 | $3.9900 | $3.8800 | $3.9000 | 119,310 | |
| 2025-04-23 | NIO.SI | USD | $3.8500 | $3.7800 | $3.8600 | $3.8200 | $3.8500 | 134,070 | |
| 2025-04-22 | NIO.SI | USD | $3.6700 | $3.5900 | $3.7100 | $3.6700 | $3.7000 | 103,490 | |
| 2025-04-21 | NIO.SI | USD | $3.6100 | $3.5900 | $3.6500 | $3.6100 | $3.6300 | 100,420 | |
| 2025-04-17 | NIO.SI | USD | $3.5900 | $3.5200 | $3.6800 | $3.5700 | $3.5900 | 45,360 | |
| 2025-04-16 | NIO.SI | USD | $3.5200 | $3.4400 | $3.6500 | $3.5200 | $3.5400 | 131,130 | |
| 2025-04-15 | NIO.SI | USD | $3.6700 | $3.6100 | $3.7000 | $3.6700 | $3.6900 | 56,590 | |
| 2025-04-14 | NIO.SI | USD | $3.6300 | $3.5700 | $3.7100 | $3.6000 | $3.6300 | 213,370 | |
| 2025-04-11 | NIO.SI | USD | $3.4000 | $3.3000 | $3.5400 | $3.4000 | $3.4200 | 139,790 | |
| 2025-04-10 | NIO.SI | USD | $3.4200 | $3.4000 | $3.5400 | $3.4200 | $3.4500 | 306,280 | |
| 2025-04-09 | NIO.SI | USD | $3.2600 | $3.0900 | $3.3100 | $3.2600 | $3.3200 | 132,450 | |
| 2025-04-08 | NIO.SI | USD | $3.3500 | $3.3000 | $3.4500 | $3.3500 | $3.3600 | 298,610 | |
| 2025-04-07 | NIO.SI | USD | $3.2100 | $3.1400 | $3.5700 | $3.2100 | $3.2400 | 582,320 | |
| 2025-04-04 | NIO.SI | USD | $3.7400 | $3.7400 | $3.8000 | $3.7400 | $3.7900 | 63,390 | |
| 2025-04-03 | NIO.SI | USD | $3.7400 | $3.7400 | $3.8900 | $3.7400 | $3.7700 | 315,910 | |
| 2025-04-02 | NIO.SI | USD | $3.8900 | $3.8800 | $3.9500 | $3.8900 | $3.9100 | 105,420 | |
| 2025-04-01 | NIO.SI | USD | $3.8700 | $3.8400 | $3.9500 | $3.8700 | $3.8900 | 336,860 | |
| 2025-03-28 | NIO.SI | USD | $4.0000 | $3.9400 | $4.1800 | $4.0000 | $4.0100 | 455,850 | |
| 2025-03-27 | NIO.SI | USD | $4.2900 | $4.2600 | $4.3800 | $4.2800 | $4.2900 | 346,810 | |
| 2025-03-26 | NIO.SI | USD | $4.4300 | $4.4300 | $4.4900 | $4.4300 | $4.4600 | 85,450 | |
| 2025-03-25 | NIO.SI | USD | $4.4000 | $4.4000 | $4.5500 | $4.4000 | $4.4200 | 212,720 | |
| 2025-03-24 | NIO.SI | USD | $4.5000 | $4.4300 | $4.6600 | $4.4900 | $4.5000 | 399,670 | |
| 2025-03-21 | NIO.SI | USD | $4.6600 | $4.6400 | $4.8300 | $4.6500 | $4.6600 | 631,920 | |
| 2025-03-20 | NIO.SI | USD | $5.0500 | $5.0200 | $5.3100 | $0.0000 | $5.0500 | 497,290 | |
| 2025-03-19 | NIO.SI | USD | $5.2800 | $5.1400 | $5.3900 | $5.2800 | $5.2900 | 180,070 | |
| 2025-03-18 | NIO.SI | USD | $5.3100 | $4.9500 | $5.7200 | $5.3100 | $5.3200 | 742,010 | |
| 2025-03-17 | NIO.SI | USD | $4.9000 | $4.8500 | $4.9600 | $4.8800 | $4.9100 | 184,960 | |
| 2025-03-14 | NIO.SI | USD | $4.7500 | $4.6400 | $4.8800 | $4.7500 | $4.7700 | 207,690 | |
| 2025-03-13 | NIO.SI | USD | $5.0800 | $4.9800 | $5.2300 | $5.0500 | $5.0800 | 232,550 | |
| 2025-03-12 | NIO.SI | USD | $5.1600 | $5.1300 | $5.3900 | $5.1400 | $5.1600 | 560,120 | |
| 2025-03-11 | NIO.SI | USD | $4.8600 | $4.4400 | $5.0800 | $4.8600 | $4.8800 | 723,060 |