NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-10 | NIO.SI | USD | $4.4500 | $4.4200 | $4.5700 | $4.4500 | $4.4600 | 242,040 | |
| 2025-03-07 | NIO.SI | USD | $4.3500 | $4.3100 | $4.4700 | $4.3500 | $4.4400 | 151,700 | |
| 2025-03-06 | NIO.SI | USD | $4.4100 | $4.3700 | $4.4300 | $4.3900 | $4.4100 | 198,350 | |
| 2025-03-05 | NIO.SI | USD | $4.3200 | $4.2600 | $4.4000 | $4.3200 | $4.3300 | 136,330 | |
| 2025-03-04 | NIO.SI | USD | $4.3600 | $4.2500 | $4.3800 | $4.3600 | $4.3800 | 311,020 | |
| 2025-03-03 | NIO.SI | USD | $4.5700 | $4.5200 | $4.7200 | $4.5600 | $4.6100 | 239,570 | |
| 2025-02-28 | NIO.SI | USD | $4.5700 | $4.5500 | $4.8600 | $4.5700 | $4.6300 | 310,890 | |
| 2025-02-27 | NIO.SI | USD | $4.7900 | $4.6700 | $5.0700 | $4.7500 | $4.8100 | 625,210 | |
| 2025-02-26 | NIO.SI | USD | $4.4800 | $4.3800 | $4.5000 | $4.4600 | $4.4900 | 162,390 | |
| 2025-02-25 | NIO.SI | USD | $4.5700 | $4.4200 | $4.6200 | $4.5100 | $4.5700 | 235,930 | |
| 2025-02-24 | NIO.SI | USD | $4.4900 | $4.4500 | $4.5900 | $4.4900 | $4.5100 | 197,800 | |
| 2025-02-21 | NIO.SI | USD | $4.5000 | $4.3600 | $4.5100 | $4.5000 | $4.5100 | 247,200 | |
| 2025-02-20 | NIO.SI | USD | $4.3600 | $4.3400 | $4.5000 | $4.3500 | $4.3600 | 246,000 | |
| 2025-02-19 | NIO.SI | USD | $4.5300 | $4.4100 | $4.5300 | $4.4900 | $4.5300 | 173,010 | |
| 2025-02-18 | NIO.SI | USD | $4.5100 | $4.4400 | $4.5700 | $4.5000 | $4.5100 | 262,310 | |
| 2025-02-17 | NIO.SI | USD | $4.4500 | $4.4000 | $4.5500 | $4.4500 | $4.4800 | 244,900 | |
| 2025-02-14 | NIO.SI | USD | $4.4200 | $4.2500 | $4.4500 | $4.3900 | $4.4200 | 301,050 | |
| 2025-02-13 | NIO.SI | USD | $4.2300 | $4.2000 | $4.3600 | $4.2200 | $4.2300 | 236,860 | |
| 2025-02-12 | NIO.SI | USD | $4.1600 | $4.1400 | $4.2300 | $4.1600 | $4.1800 | 369,660 | |
| 2025-02-11 | NIO.SI | USD | $4.2800 | $4.2600 | $4.4200 | $4.2800 | $4.3200 | 191,540 | |
| 2025-02-10 | NIO.SI | USD | $4.3600 | $4.2900 | $4.3900 | $4.3500 | $4.3600 | 81,360 | |
| 2025-02-07 | NIO.SI | USD | $4.3700 | $4.2900 | $4.4100 | $4.3400 | $4.3700 | 263,620 | |
| 2025-02-06 | NIO.SI | USD | $4.3000 | $4.1900 | $4.3400 | $4.3000 | $4.3200 | 211,290 | |
| 2025-02-05 | NIO.SI | USD | $4.2800 | $4.2400 | $4.4500 | $4.2700 | $4.2900 | 198,920 | |
| 2025-02-04 | NIO.SI | USD | $4.4500 | $4.3100 | $4.5300 | $4.4300 | $4.4500 | 338,440 | |
| 2025-02-03 | NIO.SI | USD | $4.2600 | $4.2100 | $4.3600 | $4.2600 | $4.3000 | 202,130 | |
| 2025-01-31 | NIO.SI | USD | $4.4000 | $4.3900 | $4.4600 | $4.3900 | $4.4100 | 71,270 | |
| 2025-01-28 | NIO.SI | USD | $4.4200 | $4.3200 | $4.4200 | $0.0000 | $4.4200 | 95,550 | |
| 2025-01-27 | NIO.SI | USD | $4.3700 | $4.2700 | $4.4100 | $0.0000 | $4.3700 | 283,690 | |
| 2025-01-24 | NIO.SI | USD | $4.2600 | $4.1800 | $4.3000 | $4.2600 | $4.2700 | 149,620 | |
| 2025-01-23 | NIO.SI | USD | $4.3000 | $4.2700 | $4.3700 | $4.2900 | $4.3000 | 112,820 | |
| 2025-01-22 | NIO.SI | USD | $4.2900 | $4.2300 | $4.3200 | $4.2700 | $4.3000 | 169,500 | |
| 2025-01-21 | NIO.SI | USD | $4.4700 | $4.4000 | $4.5200 | $4.4600 | $4.4900 | 143,930 | |
| 2025-01-20 | NIO.SI | USD | $4.4200 | $4.3500 | $4.4700 | $4.4200 | $4.4300 | 277,970 | |
| 2025-01-17 | NIO.SI | USD | $4.2400 | $4.1900 | $4.2700 | $4.2300 | $4.2400 | 153,040 | |
| 2025-01-16 | NIO.SI | USD | $4.1800 | $4.1100 | $4.2400 | $4.1800 | $4.2000 | 172,070 | |
| 2025-01-15 | NIO.SI | USD | $4.1100 | $4.0700 | $4.2300 | $4.1000 | $4.1400 | 181,790 | |
| 2025-01-14 | NIO.SI | USD | $4.1900 | $4.1500 | $4.2500 | $4.1800 | $4.1900 | 258,100 | |
| 2025-01-13 | NIO.SI | USD | $4.2300 | $4.2100 | $4.2800 | $4.2300 | $4.2600 | 113,330 | |
| 2025-01-10 | NIO.SI | USD | $4.3200 | $4.2900 | $4.4000 | $4.3100 | $4.3200 | 122,930 | |
| 2025-01-09 | NIO.SI | USD | $4.3500 | $4.3400 | $4.4200 | $4.3500 | $4.3600 | 162,740 | |
| 2025-01-08 | NIO.SI | USD | $4.4300 | $4.3800 | $4.5900 | $4.4200 | $4.4300 | 764,600 | |
| 2025-01-07 | NIO.SI | USD | $4.6700 | $4.6500 | $4.7800 | $4.6600 | $4.6900 | 104,010 | |
| 2025-01-06 | NIO.SI | USD | $4.7200 | $4.6300 | $4.7800 | $4.7100 | $4.7200 | 392,180 | |
| 2025-01-03 | NIO.SI | USD | $4.5500 | $4.5200 | $4.7000 | $4.5500 | $4.5800 | 325,630 | |
| 2025-01-02 | NIO.SI | USD | $4.4600 | $4.4500 | $4.6000 | $4.4600 | $4.5000 | 373,100 | |
| 2024-12-31 | NIO.SI | USD | $4.5100 | $4.4900 | $4.5800 | $4.5100 | $4.5300 | 128,050 | |
| 2024-12-30 | NIO.SI | USD | $4.5700 | $4.5500 | $4.6200 | $4.5700 | $4.6100 | 222,060 | |
| 2024-12-27 | NIO.SI | USD | $4.7300 | $4.6800 | $4.7500 | $4.7300 | $4.7400 | 234,420 | |
| 2024-12-26 | NIO.SI | USD | $4.6500 | $4.6200 | $4.6800 | $4.6400 | $4.6600 | 50,140 |