NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | NIO.SI | USD | $3.9200 | $3.9000 | $4.0400 | $3.9200 | $3.9500 | 125,270 | |
| 2024-04-17 | NIO.SI | USD | $3.8900 | $3.8100 | $3.9200 | $3.8800 | $3.9100 | 90,980 | |
| 2024-04-16 | NIO.SI | USD | $3.8200 | $3.8200 | $4.0200 | $3.8200 | $3.8300 | 252,300 | |
| 2024-04-15 | NIO.SI | USD | $4.3200 | $4.1900 | $4.3200 | $4.3200 | $4.3300 | 80,490 | |
| 2024-04-12 | NIO.SI | USD | $4.4500 | $4.4200 | $4.5400 | $4.4500 | $4.4700 | 188,990 | |
| 2024-04-11 | NIO.SI | USD | $4.6700 | $4.5300 | $4.6800 | $4.6000 | $4.6700 | 126,410 | |
| 2024-04-09 | NIO.SI | USD | $4.5000 | $4.4600 | $4.5500 | $4.5000 | $4.5100 | 109,210 | |
| 2024-04-08 | NIO.SI | USD | $4.4800 | $4.4500 | $4.5800 | $4.4800 | $4.5000 | 120,730 | |
| 2024-04-05 | NIO.SI | USD | $4.5100 | $4.4800 | $4.6000 | $4.5100 | $4.5200 | 134,730 | |
| 2024-04-04 | NIO.SI | USD | $4.6000 | $4.5000 | $4.6000 | $4.5700 | $4.6000 | 67,920 | |
| 2024-04-03 | NIO.SI | USD | $4.5000 | $4.4500 | $4.6600 | $4.5000 | $4.5400 | 242,340 | |
| 2024-04-02 | NIO.SI | USD | $4.6600 | $4.6600 | $4.8100 | $4.6600 | $4.6800 | 123,340 | |
| 2024-04-01 | NIO.SI | USD | $4.6500 | $4.5800 | $4.6500 | $4.6400 | $4.7200 | 99,160 | |
| 2024-03-28 | NIO.SI | USD | $4.8200 | $4.6900 | $4.9200 | $4.8200 | $4.8300 | 141,430 | |
| 2024-03-27 | NIO.SI | USD | $4.8000 | $4.7500 | $4.9400 | $4.8000 | $4.8200 | 170,840 | |
| 2024-03-26 | NIO.SI | USD | $5.0000 | $4.9400 | $5.0900 | $4.9900 | $5.0000 | 119,240 | |
| 2024-03-25 | NIO.SI | USD | $4.9400 | $4.9000 | $5.0400 | $4.9400 | $4.9900 | 223,010 | |
| 2024-03-22 | NIO.SI | USD | $5.0800 | $5.0300 | $5.1400 | $5.0400 | $5.0800 | 176,160 | |
| 2024-03-21 | NIO.SI | USD | $5.1900 | $5.1600 | $5.3300 | $5.1900 | $5.2500 | 238,830 | |
| 2024-03-20 | NIO.SI | USD | $5.2900 | $5.1800 | $5.3400 | $5.2900 | $5.3300 | 345,790 | |
| 2024-03-19 | NIO.SI | USD | $5.5600 | $5.5000 | $5.7400 | $5.5600 | $5.6700 | 266,780 | |
| 2024-03-18 | NIO.SI | USD | $5.8600 | $5.7000 | $5.9800 | $5.8600 | $5.9300 | 182,900 | |
| 2024-03-15 | NIO.SI | USD | $5.6700 | $5.5800 | $5.7000 | $5.6600 | $5.6700 | 174,590 | |
| 2024-03-14 | NIO.SI | USD | $5.9000 | $5.8100 | $6.0300 | $5.8600 | $5.9000 | 205,820 | |
| 2024-03-13 | NIO.SI | USD | $6.1700 | $6.1500 | $6.2700 | $6.1700 | $6.2000 | 67,620 | |
| 2024-03-12 | NIO.SI | USD | $6.2900 | $6.0500 | $6.2900 | $6.2500 | $6.2900 | 221,490 | |
| 2024-03-11 | NIO.SI | USD | $5.9800 | $5.7500 | $5.9900 | $5.9700 | $5.9800 | 198,380 | |
| 2024-03-08 | NIO.SI | USD | $5.7000 | $5.6700 | $5.8200 | $5.6600 | $5.7000 | 148,380 | |
| 2024-03-07 | NIO.SI | USD | $5.5700 | $5.5200 | $5.8100 | $5.5700 | $5.6000 | 87,930 | |
| 2024-03-06 | NIO.SI | USD | $5.5900 | $5.4200 | $5.7100 | $5.5700 | $5.5900 | 131,020 | |
| 2024-03-05 | NIO.SI | USD | $5.4400 | $5.4000 | $5.6900 | $5.4400 | $5.4600 | 268,060 | |
| 2024-03-04 | NIO.SI | USD | $5.6800 | $5.6400 | $5.8600 | $5.6800 | $5.7400 | 192,000 | |
| 2024-03-01 | NIO.SI | USD | $5.9100 | $5.6500 | $6.0300 | $5.9100 | $5.9600 | 266,320 | |
| 2024-02-29 | NIO.SI | USD | $5.5700 | $5.5100 | $5.7200 | $5.5700 | $5.6000 | 98,070 | |
| 2024-02-28 | NIO.SI | USD | $5.6300 | $5.6100 | $5.9400 | $5.6300 | $5.6600 | 98,000 | |
| 2024-02-27 | NIO.SI | USD | $5.7600 | $5.6700 | $5.8400 | $5.7600 | $5.8000 | 112,030 | |
| 2024-02-26 | NIO.SI | USD | $5.5500 | $5.4200 | $5.6700 | $5.5500 | $5.6000 | 336,980 | |
| 2024-02-23 | NIO.SI | USD | $5.8300 | $5.8200 | $6.0100 | $5.8300 | $5.8900 | 193,620 | |
| 2024-02-22 | NIO.SI | USD | $6.0500 | $6.0000 | $6.1300 | $6.0500 | $6.0700 | 99,830 | |
| 2024-02-21 | NIO.SI | USD | $6.0700 | $5.9900 | $6.3100 | $6.0700 | $6.1100 | 242,160 | |
| 2024-02-20 | NIO.SI | USD | $6.0300 | $5.9200 | $6.2200 | $6.0200 | $6.0900 | 186,330 | |
| 2024-02-19 | NIO.SI | USD | $6.1300 | $6.0500 | $6.2700 | $6.1300 | $6.2000 | 142,740 | |
| 2024-02-16 | NIO.SI | USD | $6.2700 | $6.0200 | $6.3400 | $6.2300 | $6.2800 | 397,670 | |
| 2024-02-15 | NIO.SI | USD | $6.1200 | $5.9000 | $6.1800 | $6.0800 | $6.1200 | 279,330 | |
| 2024-02-14 | NIO.SI | USD | $5.8900 | $5.6200 | $5.9200 | $5.8900 | $5.9100 | 233,310 | |
| 2024-02-13 | NIO.SI | USD | $6.1800 | $6.0300 | $6.2500 | $6.1600 | $6.1800 | 191,970 | |
| 2024-02-09 | NIO.SI | USD | $5.7800 | $5.7200 | $5.9800 | $5.7800 | $5.8400 | 155,670 | |
| 2024-02-08 | NIO.SI | USD | $5.9000 | $5.8400 | $5.9900 | $5.8900 | $5.9000 | 109,190 | |
| 2024-02-07 | NIO.SI | USD | $5.8300 | $5.7600 | $6.1900 | $5.8300 | $5.8500 | 319,680 | |
| 2024-02-06 | NIO.SI | USD | $5.7100 | $5.4100 | $5.8100 | $5.6800 | $5.7100 | 284,680 |