NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | NIO.SI | USD | $4.4600 | $4.4300 | $4.5900 | $4.4100 | $4.4600 | 85,450 | |
| 2024-07-01 | NIO.SI | USD | $4.3600 | $4.2100 | $4.3600 | $4.3000 | $4.3600 | 62,830 | |
| 2024-06-28 | NIO.SI | USD | $4.4200 | $4.3900 | $4.5300 | $4.4000 | $4.4300 | 50,030 | |
| 2024-06-27 | NIO.SI | USD | $4.5800 | $4.5600 | $4.7300 | $4.5500 | $4.5600 | 94,170 | |
| 2024-06-26 | NIO.SI | USD | $4.5000 | $4.4300 | $4.5200 | $4.5000 | $4.5500 | 24,200 | |
| 2024-06-25 | NIO.SI | USD | $4.4300 | $4.4000 | $4.5300 | $4.4500 | $4.4900 | 40,630 | |
| 2024-06-24 | NIO.SI | USD | $4.3500 | $4.3000 | $4.4100 | $4.3500 | $4.3600 | 24,670 | |
| 2024-06-21 | NIO.SI | USD | $4.4000 | $4.3100 | $4.4500 | $4.3800 | $4.4000 | 55,870 | |
| 2024-06-20 | NIO.SI | USD | $4.5000 | $4.4300 | $4.5500 | $4.4800 | $4.5000 | 77,700 | |
| 2024-06-19 | NIO.SI | USD | $4.5100 | $4.4600 | $4.5300 | $4.5000 | $4.5100 | 69,550 | |
| 2024-06-18 | NIO.SI | USD | $4.4700 | $4.4500 | $4.5200 | $4.4700 | $4.4900 | 96,020 | |
| 2024-06-14 | NIO.SI | USD | $4.4700 | $4.4400 | $4.5100 | $4.4700 | $4.5100 | 51,780 | |
| 2024-06-13 | NIO.SI | USD | $4.5100 | $4.5000 | $4.6200 | $4.5100 | $4.5400 | 87,590 | |
| 2024-06-12 | NIO.SI | USD | $4.4300 | $4.4200 | $4.5700 | $4.4300 | $4.4800 | 353,750 | |
| 2024-06-11 | NIO.SI | USD | $4.8100 | $4.7600 | $4.8600 | $4.8100 | $4.8500 | 198,660 | |
| 2024-06-10 | NIO.SI | USD | $4.9800 | $4.8600 | $4.9800 | $4.9500 | $4.9800 | 37,310 | |
| 2024-06-07 | NIO.SI | USD | $4.9300 | $4.9100 | $5.0000 | $4.9300 | $4.9400 | 281,900 | |
| 2024-06-06 | NIO.SI | USD | $5.2900 | $5.2600 | $5.3800 | $5.3100 | $5.3400 | 117,140 | |
| 2024-06-05 | NIO.SI | USD | $5.3200 | $5.2800 | $5.4700 | $5.3200 | $5.4300 | 65,490 | |
| 2024-06-04 | NIO.SI | USD | $5.3800 | $5.3300 | $5.4300 | $5.3800 | $5.3900 | 93,490 | |
| 2024-06-03 | NIO.SI | USD | $5.5400 | $5.4300 | $5.5900 | $5.5400 | $5.5500 | 242,150 | |
| 2024-05-31 | NIO.SI | USD | $5.3200 | $5.2400 | $5.4500 | $5.2800 | $5.3000 | 309,370 | |
| 2024-05-30 | NIO.SI | USD | $4.9200 | $4.9200 | $5.0500 | $4.9200 | $4.9800 | 55,330 | |
| 2024-05-29 | NIO.SI | USD | $4.9300 | $4.9100 | $5.0800 | $4.9200 | $4.9600 | 200,820 | |
| 2024-05-28 | NIO.SI | USD | $5.2400 | $5.0200 | $5.2500 | $5.1800 | $5.2400 | 183,030 | |
| 2024-05-27 | NIO.SI | USD | $5.5000 | $4.8300 | $5.5000 | $5.1400 | $5.5000 | 123,570 | |
| 2024-05-24 | NIO.SI | USD | $4.8300 | $4.7800 | $4.9000 | $4.8300 | $4.8700 | 220,650 | |
| 2024-05-23 | NIO.SI | USD | $5.1500 | $5.1500 | $5.3000 | $5.1500 | $5.1900 | 108,850 | |
| 2024-05-21 | NIO.SI | USD | $5.1500 | $5.1200 | $5.3100 | $5.1500 | $5.1800 | 210,210 | |
| 2024-05-20 | NIO.SI | USD | $5.3400 | $5.3200 | $5.5500 | $5.3400 | $5.3800 | 81,270 | |
| 2024-05-17 | NIO.SI | USD | $5.3700 | $5.3000 | $5.4200 | $5.3700 | $5.3900 | 162,700 | |
| 2024-05-16 | NIO.SI | USD | $5.5000 | $5.2600 | $5.5900 | $5.5000 | $5.5900 | 134,830 | |
| 2024-05-15 | NIO.SI | USD | $5.9100 | $5.7600 | $5.9100 | $5.9100 | $5.9200 | 231,110 | |
| 2024-05-14 | NIO.SI | USD | $5.4800 | $5.4000 | $5.5800 | $5.4800 | $5.5000 | 166,880 | |
| 2024-05-13 | NIO.SI | USD | $5.2600 | $5.0500 | $5.2600 | $5.2100 | $5.2600 | 121,410 | |
| 2024-05-10 | NIO.SI | USD | $5.3000 | $5.2100 | $5.3800 | $5.2700 | $5.3000 | 148,700 | |
| 2024-05-09 | NIO.SI | USD | $5.3600 | $5.1900 | $5.4300 | $5.3600 | $5.3800 | 144,950 | |
| 2024-05-08 | NIO.SI | USD | $5.4600 | $5.3400 | $5.6800 | $5.4500 | $5.4600 | 209,870 | |
| 2024-05-07 | NIO.SI | USD | $5.6300 | $5.5500 | $5.7800 | $5.5600 | $5.6300 | 198,040 | |
| 2024-05-06 | NIO.SI | USD | $5.7100 | $5.5100 | $5.7300 | $5.7000 | $5.7100 | 318,250 | |
| 2024-05-03 | NIO.SI | USD | $5.4700 | $5.4500 | $5.6900 | $5.4500 | $5.4700 | 218,360 | |
| 2024-05-02 | NIO.SI | USD | $5.5700 | $5.1700 | $5.6500 | $5.5700 | $5.5900 | 341,600 | |
| 2024-04-30 | NIO.SI | USD | $4.7000 | $4.6100 | $4.7000 | $4.6900 | $4.7000 | 89,490 | |
| 2024-04-29 | NIO.SI | USD | $4.6400 | $4.5900 | $4.7600 | $4.6400 | $4.6800 | 241,970 | |
| 2024-04-26 | NIO.SI | USD | $4.4400 | $4.1700 | $4.4700 | $4.4400 | $4.4500 | 145,190 | |
| 2024-04-25 | NIO.SI | USD | $4.1800 | $4.1300 | $4.2400 | $4.1600 | $4.1800 | 67,900 | |
| 2024-04-24 | NIO.SI | USD | $4.1600 | $4.0500 | $4.2800 | $4.1600 | $4.1800 | 87,010 | |
| 2024-04-23 | NIO.SI | USD | $4.0800 | $3.9600 | $4.0800 | $4.0500 | $4.0800 | 170,550 | |
| 2024-04-22 | NIO.SI | USD | $3.7600 | $3.7300 | $3.9000 | $3.7600 | $3.7700 | 181,560 | |
| 2024-04-19 | NIO.SI | USD | $3.9000 | $3.8600 | $4.0100 | $3.8800 | $3.9300 | 110,340 |