NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-22 | NIO.SI | USD | $6.5700 | $6.5000 | $6.6100 | $6.5600 | $6.5700 | 85,000 | |
| 2026-04-21 | NIO.SI | USD | $6.6800 | $6.6300 | $6.9500 | $6.6800 | $6.7400 | 93,770 | |
| 2026-04-20 | NIO.SI | USD | $6.7300 | $6.7300 | $6.8500 | $6.7300 | $6.8000 | 162,500 | |
| 2026-04-17 | NIO.SI | USD | $6.8300 | $6.8000 | $6.9000 | $6.8300 | $6.8600 | 205,190 | |
| 2026-04-16 | NIO.SI | USD | $6.6200 | $6.4900 | $6.6500 | $6.6100 | $6.6400 | 143,050 | |
| 2026-04-15 | NIO.SI | USD | $6.5000 | $6.5000 | $6.6000 | $6.5000 | $6.5400 | 77,680 | |
| 2026-04-14 | NIO.SI | USD | $6.5500 | $6.4700 | $6.6000 | $6.5500 | $6.5600 | 108,760 | |
| 2026-04-13 | NIO.SI | USD | $6.6100 | $6.3600 | $6.6200 | $6.5900 | $6.6100 | 345,360 | |
| 2026-04-10 | NIO.SI | USD | $6.1700 | $6.0900 | $6.2600 | $6.1700 | $6.1800 | 273,710 | |
| 2026-04-09 | NIO.SI | USD | $6.5600 | $6.3300 | $6.6800 | $6.5600 | $6.5800 | 322,720 | |
| 2026-04-08 | NIO.SI | USD | $6.4000 | $6.2700 | $6.4100 | $6.4000 | $6.4100 | 217,040 | |
| 2026-04-07 | NIO.SI | USD | $6.2700 | $6.2300 | $6.3500 | $6.2600 | $6.3100 | 41,360 | |
| 2026-04-06 | NIO.SI | USD | $6.4000 | $6.2400 | $6.4200 | $6.3900 | $6.4000 | 292,480 | |
| 2026-04-02 | NIO.SI | USD | $6.0900 | $6.0400 | $6.2100 | $6.0800 | $6.1200 | 246,450 | |
| 2026-04-01 | NIO.SI | USD | $6.0600 | $5.9900 | $6.0900 | $6.0600 | $6.0700 | 354,270 | |
| 2026-03-31 | NIO.SI | USD | $5.5400 | $5.5000 | $5.6600 | $5.5400 | $5.5600 | 147,870 | |
| 2026-03-30 | NIO.SI | USD | $5.5300 | $5.3400 | $5.5500 | $5.5100 | $5.5300 | 206,390 | |
| 2026-03-27 | NIO.SI | USD | $5.7000 | $5.6000 | $5.7200 | $5.7000 | $5.7500 | 139,590 | |
| 2026-03-26 | NIO.SI | USD | $5.7500 | $5.7300 | $5.9000 | $5.7500 | $5.7700 | 104,990 | |
| 2026-03-25 | NIO.SI | USD | $5.8800 | $5.7700 | $5.9600 | $5.8700 | $5.9000 | 158,810 | |
| 2026-03-24 | NIO.SI | USD | $5.7500 | $5.7000 | $5.8200 | $5.7500 | $5.7900 | 208,940 | |
| 2026-03-23 | NIO.SI | USD | $5.5900 | $5.3800 | $5.7000 | $5.5300 | $5.5900 | 230,050 | |
| 2026-03-20 | NIO.SI | USD | $5.8700 | $5.8600 | $6.0000 | $5.8700 | $5.9500 | 117,740 | |
| 2026-03-19 | NIO.SI | USD | $5.9300 | $5.7300 | $5.9900 | $5.9200 | $5.9300 | 71,250 | |
| 2026-03-18 | NIO.SI | USD | $6.0000 | $5.9000 | $6.0300 | $5.9800 | $6.0000 | 111,150 | |
| 2026-03-17 | NIO.SI | USD | $5.9500 | $5.9400 | $6.1900 | $5.9500 | $5.9700 | 267,960 | |
| 2026-03-16 | NIO.SI | USD | $5.9700 | $5.8100 | $6.0100 | $5.9700 | $5.9800 | 238,480 | |
| 2026-03-13 | NIO.SI | USD | $5.6600 | $5.5600 | $5.7300 | $5.6500 | $5.6600 | 235,860 | |
| 2026-03-12 | NIO.SI | USD | $5.6200 | $5.4200 | $5.6800 | $5.6200 | $5.6300 | 326,190 | |
| 2026-03-11 | NIO.SI | USD | $5.5200 | $5.5100 | $5.7200 | $5.5200 | $5.5400 | 554,630 | |
| 2026-03-10 | NIO.SI | USD | $4.9800 | $4.8600 | $5.0700 | $4.9800 | $5.0200 | 173,440 | |
| 2026-03-09 | NIO.SI | USD | $4.8700 | $4.7000 | $4.9200 | $4.8700 | $4.8900 | 173,220 | |
| 2026-03-06 | NIO.SI | USD | $4.8400 | $4.7200 | $4.8800 | $4.8400 | $4.8700 | 118,870 | |
| 2026-03-05 | NIO.SI | USD | $4.7800 | $4.7600 | $4.9200 | $4.7700 | $4.7800 | 191,040 | |
| 2026-03-04 | NIO.SI | USD | $4.6000 | $4.5100 | $4.7100 | $4.5900 | $4.6400 | 162,120 | |
| 2026-03-03 | NIO.SI | USD | $4.6800 | $4.6000 | $4.8700 | $4.6800 | $4.7100 | 281,870 | |
| 2026-03-02 | NIO.SI | USD | $4.8800 | $4.8300 | $5.0100 | $4.8800 | $4.9000 | 144,590 | |
| 2026-02-27 | NIO.SI | USD | $5.1000 | $5.0600 | $5.1500 | $5.1000 | $5.1200 | 47,590 | |
| 2026-02-26 | NIO.SI | USD | $5.1400 | $5.1400 | $5.2300 | $5.1400 | $5.1900 | 54,100 | |
| 2026-02-25 | NIO.SI | USD | $5.2000 | $5.1900 | $5.3400 | $5.1900 | $5.2200 | 88,610 | |
| 2026-02-24 | NIO.SI | USD | $5.3500 | $5.2500 | $5.3800 | $5.3200 | $5.3500 | 208,760 | |
| 2026-02-23 | NIO.SI | USD | $5.2000 | $5.0700 | $5.2100 | $5.1900 | $5.2000 | 136,540 | |
| 2026-02-20 | NIO.SI | USD | $4.9800 | $4.9600 | $5.0200 | $4.9800 | $5.0000 | 91,410 | |
| 2026-02-19 | NIO.SI | USD | $4.9900 | $4.9300 | $5.0100 | $4.9700 | $5.0300 | 12,000 | |
| 2026-02-16 | NIO.SI | USD | $5.0400 | $4.8800 | $5.0600 | $5.0300 | $5.0800 | 39,970 | |
| 2026-02-13 | NIO.SI | USD | $5.0500 | $4.9800 | $5.0500 | $5.0300 | $5.0500 | 56,590 | |
| 2026-02-12 | NIO.SI | USD | $5.0100 | $5.0100 | $5.1400 | $5.0200 | $5.0500 | 56,730 | |
| 2026-02-11 | NIO.SI | USD | $5.0600 | $5.0200 | $5.1400 | $5.0600 | $5.0900 | 151,130 | |
| 2026-02-10 | NIO.SI | USD | $4.9700 | $4.9300 | $5.0400 | $4.9700 | $4.9800 | 66,530 | |
| 2026-02-09 | NIO.SI | USD | $4.9900 | $4.9600 | $5.1200 | $4.9900 | $5.0100 | 272,400 |