NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-11 | NIO.SI | USD | $5.5500 | $5.3800 | $5.5500 | $5.5100 | $5.5500 | 292,440 | |
| 2024-09-10 | NIO.SI | USD | $5.3500 | $5.3500 | $5.5700 | $5.3500 | $5.4200 | 347,040 | |
| 2024-09-09 | NIO.SI | USD | $4.9500 | $4.9200 | $5.1400 | $4.9200 | $4.9500 | 194,140 | |
| 2024-09-06 | NIO.SI | USD | $4.9000 | $4.7500 | $4.9600 | $4.8600 | $4.9000 | 520,650 | |
| 2024-09-05 | NIO.SI | USD | $4.3600 | $4.1600 | $4.3800 | $4.3600 | $4.3700 | 262,590 | |
| 2024-09-04 | NIO.SI | USD | $4.3200 | $4.1000 | $4.3700 | $4.2900 | $4.3200 | 311,690 | |
| 2024-09-03 | NIO.SI | USD | $4.1100 | $4.0500 | $4.1800 | $4.1100 | $4.1200 | 154,590 | |
| 2024-09-02 | NIO.SI | USD | $4.0800 | $4.0600 | $4.2200 | $4.0800 | $4.1100 | 172,920 | |
| 2024-08-30 | NIO.SI | USD | $4.3300 | $3.9100 | $4.3700 | $4.3000 | $4.3300 | 752,940 | |
| 2024-08-29 | NIO.SI | USD | $3.8900 | $3.7600 | $3.9600 | $3.8800 | $3.8900 | 214,400 | |
| 2024-08-28 | NIO.SI | USD | $4.0400 | $3.9800 | $4.1400 | $4.0400 | $4.0800 | 69,860 | |
| 2024-08-27 | NIO.SI | USD | $4.1400 | $4.0800 | $4.2100 | $4.1300 | $4.1400 | 112,150 | |
| 2024-08-26 | NIO.SI | USD | $4.1500 | $4.0500 | $4.1800 | $4.1200 | $4.1500 | 60,970 | |
| 2024-08-23 | NIO.SI | USD | $4.0900 | $4.0300 | $4.0900 | $4.0800 | $4.0900 | 31,310 | |
| 2024-08-22 | NIO.SI | USD | $4.0900 | $4.0200 | $4.1200 | $4.0500 | $4.0900 | 54,800 | |
| 2024-08-21 | NIO.SI | USD | $4.0300 | $3.9100 | $4.0300 | $4.0000 | $4.0300 | 81,670 | |
| 2024-08-20 | NIO.SI | USD | $4.1000 | $4.0900 | $4.1600 | $4.1000 | $4.1600 | 79,590 | |
| 2024-08-19 | NIO.SI | USD | $4.1900 | $3.9800 | $4.1900 | $4.0500 | $4.1900 | 153,480 | |
| 2024-08-16 | NIO.SI | USD | $3.9500 | $3.8500 | $3.9500 | $3.9200 | $3.9800 | 64,890 | |
| 2024-08-15 | NIO.SI | USD | $3.8500 | $3.7800 | $3.9000 | $3.8500 | $3.8700 | 95,200 | |
| 2024-08-14 | NIO.SI | USD | $3.9000 | $3.8800 | $3.9600 | $3.9000 | $3.9100 | 72,500 | |
| 2024-08-13 | NIO.SI | USD | $3.8300 | $3.8100 | $3.9600 | $3.8200 | $3.8500 | 48,840 | |
| 2024-08-12 | NIO.SI | USD | $3.8000 | $3.8000 | $3.9000 | $3.8000 | $3.8400 | 61,730 | |
| 2024-08-08 | NIO.SI | USD | $3.7800 | $3.7100 | $3.8500 | $3.7800 | $3.8100 | 127,150 | |
| 2024-08-07 | NIO.SI | USD | $3.8800 | $3.8100 | $3.9300 | $3.8800 | $3.9000 | 273,140 | |
| 2024-08-06 | NIO.SI | USD | $4.0100 | $3.9200 | $4.1800 | $4.0100 | $4.0500 | 151,790 | |
| 2024-08-05 | NIO.SI | USD | $3.9700 | $3.9300 | $4.1200 | $3.9700 | $4.0200 | 258,880 | |
| 2024-08-02 | NIO.SI | USD | $4.1100 | $4.0700 | $4.2500 | $4.1100 | $4.1600 | 247,060 | |
| 2024-08-01 | NIO.SI | USD | $4.4600 | $4.4300 | $4.5300 | $4.4600 | $4.4700 | 44,950 | |
| 2024-07-31 | NIO.SI | USD | $4.5700 | $4.4300 | $4.6200 | $4.5600 | $4.5800 | 148,990 | |
| 2024-07-30 | NIO.SI | USD | $4.3700 | $4.3500 | $4.4700 | $4.3700 | $4.3800 | 95,240 | |
| 2024-07-29 | NIO.SI | USD | $4.5300 | $4.4800 | $4.6100 | $4.4700 | $4.5300 | 71,110 | |
| 2024-07-26 | NIO.SI | USD | $4.4100 | $4.3300 | $4.4300 | $4.4100 | $4.4300 | 39,570 | |
| 2024-07-25 | NIO.SI | USD | $4.4100 | $4.3000 | $4.4300 | $4.4100 | $4.4300 | 109,360 | |
| 2024-07-24 | NIO.SI | USD | $4.4500 | $4.4200 | $4.5500 | $4.4500 | $4.5000 | 133,960 | |
| 2024-07-23 | NIO.SI | USD | $4.6400 | $4.6200 | $4.7500 | $4.6200 | $4.6500 | 99,110 | |
| 2024-07-22 | NIO.SI | USD | $4.6200 | $4.5300 | $4.6300 | $4.5700 | $4.6200 | 61,380 | |
| 2024-07-19 | NIO.SI | USD | $4.5600 | $4.5400 | $4.6300 | $4.5500 | $4.5800 | 129,260 | |
| 2024-07-18 | NIO.SI | USD | $4.6800 | $4.6000 | $4.7100 | $4.6900 | $4.7100 | 60,180 | |
| 2024-07-17 | NIO.SI | USD | $4.8800 | $4.8300 | $4.9500 | $4.8100 | $4.8800 | 122,190 | |
| 2024-07-16 | NIO.SI | USD | $4.6800 | $4.6500 | $4.7000 | $4.6600 | $4.6900 | 86,750 | |
| 2024-07-15 | NIO.SI | USD | $4.7600 | $4.7300 | $4.8900 | $4.7300 | $4.7800 | 67,590 | |
| 2024-07-12 | NIO.SI | USD | $4.7300 | $4.7100 | $4.7900 | $4.7300 | $4.7400 | 111,010 | |
| 2024-07-11 | NIO.SI | USD | $4.8000 | $4.6500 | $4.8200 | $4.7700 | $4.8000 | 91,050 | |
| 2024-07-10 | NIO.SI | USD | $4.4900 | $4.4900 | $4.6300 | $4.4900 | $4.5500 | 72,970 | |
| 2024-07-09 | NIO.SI | USD | $4.5800 | $4.4800 | $4.6100 | $4.5600 | $4.5800 | 62,220 | |
| 2024-07-08 | NIO.SI | USD | $4.6400 | $4.5600 | $4.7000 | $4.6100 | $4.6400 | 49,390 | |
| 2024-07-05 | NIO.SI | USD | $4.7600 | $4.7500 | $5.0000 | $4.7600 | $4.8100 | 83,810 | |
| 2024-07-04 | NIO.SI | USD | $4.8400 | $4.8300 | $5.0000 | $4.8400 | $4.8500 | 254,600 | |
| 2024-07-03 | NIO.SI | USD | $4.6500 | $4.5400 | $4.6600 | $4.6200 | $4.6500 | 86,980 |