NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-24 | NIO.SI | USD | $4.5800 | $4.5400 | $4.6300 | $4.5500 | $4.5800 | 45,700 | |
| 2024-12-23 | NIO.SI | USD | $4.5700 | $4.5200 | $4.7000 | $4.5600 | $4.5800 | 189,530 | |
| 2024-12-20 | NIO.SI | USD | $4.5900 | $4.4700 | $4.7400 | $4.5700 | $4.5900 | 192,000 | |
| 2024-12-19 | NIO.SI | USD | $4.4900 | $4.4300 | $4.5000 | $4.4900 | $4.5000 | 199,760 | |
| 2024-12-18 | NIO.SI | USD | $4.6400 | $4.5100 | $4.6700 | $4.6100 | $4.6400 | 148,050 | |
| 2024-12-17 | NIO.SI | USD | $4.5500 | $4.4800 | $4.6000 | $4.5300 | $4.5500 | 180,160 | |
| 2024-12-16 | NIO.SI | USD | $4.5500 | $4.5200 | $4.6600 | $4.5500 | $4.5600 | 173,870 | |
| 2024-12-13 | NIO.SI | USD | $4.6000 | $4.5600 | $4.6900 | $4.6000 | $4.6100 | 205,320 | |
| 2024-12-12 | NIO.SI | USD | $4.7500 | $4.7000 | $4.8500 | $4.7400 | $4.7700 | 90,270 | |
| 2024-12-11 | NIO.SI | USD | $4.8100 | $4.7600 | $4.9300 | $4.8100 | $4.8200 | 169,340 | |
| 2024-12-10 | NIO.SI | USD | $4.9600 | $4.9000 | $5.2900 | $4.9600 | $4.9900 | 426,750 | |
| 2024-12-09 | NIO.SI | USD | $4.9800 | $4.6100 | $4.9800 | $4.9700 | $4.9800 | 241,300 | |
| 2024-12-06 | NIO.SI | USD | $4.7000 | $4.5800 | $4.7800 | $4.7000 | $4.7200 | 125,880 | |
| 2024-12-05 | NIO.SI | USD | $4.7000 | $4.6200 | $4.7500 | $4.7000 | $4.7200 | 58,970 | |
| 2024-12-04 | NIO.SI | USD | $4.7800 | $4.6200 | $4.8500 | $4.7700 | $4.7800 | 218,660 | |
| 2024-12-03 | NIO.SI | USD | $4.5600 | $4.4700 | $4.6200 | $4.5600 | $4.5800 | 159,170 | |
| 2024-12-02 | NIO.SI | USD | $4.5100 | $4.4800 | $4.5900 | $4.5100 | $4.5500 | 152,250 | |
| 2024-11-29 | NIO.SI | USD | $4.4600 | $4.4000 | $4.5100 | $4.4600 | $4.4800 | 132,800 | |
| 2024-11-28 | NIO.SI | USD | $4.4400 | $4.3900 | $4.5300 | $4.4200 | $4.4400 | 171,030 | |
| 2024-11-27 | NIO.SI | USD | $4.5100 | $4.3600 | $4.5500 | $4.5100 | $4.5300 | 341,210 | |
| 2024-11-26 | NIO.SI | USD | $4.6400 | $4.6200 | $4.8400 | $4.6400 | $4.6500 | 240,070 | |
| 2024-11-25 | NIO.SI | USD | $4.8600 | $4.8000 | $4.9400 | $4.8500 | $4.8700 | 190,940 | |
| 2024-11-22 | NIO.SI | USD | $4.6500 | $4.6500 | $4.9000 | $4.6500 | $4.6900 | 185,960 | |
| 2024-11-21 | NIO.SI | USD | $4.6800 | $4.6600 | $4.7900 | $4.6800 | $4.7300 | 195,750 | |
| 2024-11-20 | NIO.SI | USD | $4.7400 | $4.6500 | $4.8000 | $4.7400 | $4.7500 | 135,660 | |
| 2024-11-19 | NIO.SI | USD | $4.8500 | $4.7300 | $4.9200 | $4.8500 | $4.8800 | 325,480 | |
| 2024-11-18 | NIO.SI | USD | $4.6400 | $4.4800 | $4.7000 | $4.6300 | $4.6400 | 178,360 | |
| 2024-11-15 | NIO.SI | USD | $4.5600 | $4.4800 | $4.6100 | $4.5600 | $4.5900 | 221,260 | |
| 2024-11-14 | NIO.SI | USD | $4.6100 | $4.5400 | $4.7000 | $4.5800 | $4.6000 | 273,820 | |
| 2024-11-13 | NIO.SI | USD | $4.7100 | $4.5500 | $4.7600 | $4.7100 | $4.7700 | 475,180 | |
| 2024-11-12 | NIO.SI | USD | $4.8900 | $4.8900 | $5.1900 | $4.8800 | $4.9000 | 447,540 | |
| 2024-11-11 | NIO.SI | USD | $5.2200 | $5.1300 | $5.2500 | $5.2000 | $5.2200 | 126,880 | |
| 2024-11-08 | NIO.SI | USD | $5.3500 | $5.2700 | $5.5900 | $5.3200 | $5.3500 | 470,110 | |
| 2024-11-07 | NIO.SI | USD | $5.1400 | $5.0000 | $5.2200 | $5.1400 | $5.1800 | 293,790 | |
| 2024-11-06 | NIO.SI | USD | $5.1800 | $5.1500 | $5.3500 | $5.1800 | $5.2400 | 269,180 | |
| 2024-11-05 | NIO.SI | USD | $5.4200 | $5.1500 | $5.4300 | $5.4200 | $5.4300 | 248,950 | |
| 2024-11-04 | NIO.SI | USD | $5.2500 | $5.1800 | $5.2900 | $5.2500 | $5.3000 | 97,930 | |
| 2024-11-01 | NIO.SI | USD | $5.2500 | $5.1300 | $5.3000 | $5.2500 | $5.2600 | 276,970 | |
| 2024-10-30 | NIO.SI | USD | $5.5000 | $5.4700 | $5.7300 | $5.5000 | $5.5200 | 278,960 | |
| 2024-10-29 | NIO.SI | USD | $5.9300 | $5.8000 | $6.0000 | $5.9100 | $5.9400 | 539,150 | |
| 2024-10-28 | NIO.SI | USD | $5.3600 | $5.2400 | $5.3900 | $5.3400 | $5.3500 | 209,460 | |
| 2024-10-25 | NIO.SI | USD | $5.1000 | $5.0400 | $5.1500 | $5.0800 | $5.1000 | 186,190 | |
| 2024-10-24 | NIO.SI | USD | $5.1100 | $5.1100 | $5.3100 | $5.1000 | $5.1100 | 277,090 | |
| 2024-10-23 | NIO.SI | USD | $5.2900 | $5.2600 | $5.4000 | $5.2900 | $5.3200 | 168,140 | |
| 2024-10-22 | NIO.SI | USD | $5.2500 | $5.1700 | $5.3800 | $5.2500 | $5.3100 | 242,990 | |
| 2024-10-21 | NIO.SI | USD | $5.1700 | $5.1600 | $5.3800 | $5.1700 | $5.2100 | 321,020 | |
| 2024-10-18 | NIO.SI | USD | $5.4600 | $5.1400 | $5.5700 | $5.4600 | $5.4800 | 390,470 | |
| 2024-10-17 | NIO.SI | USD | $5.4400 | $5.3700 | $5.7200 | $5.4000 | $5.4400 | 387,630 | |
| 2024-10-16 | NIO.SI | USD | $5.6900 | $5.6400 | $5.8300 | $5.6800 | $5.7300 | 240,460 | |
| 2024-10-15 | NIO.SI | USD | $5.6400 | $5.4700 | $5.8800 | $5.5700 | $5.6500 | 645,630 |