NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-02-05 | NIO.SI | USD | $5.5900 | $5.5500 | $5.8000 | $5.5900 | $5.6300 | 102,570 | |
| 2024-02-02 | NIO.SI | USD | $5.7200 | $5.7000 | $5.9700 | $5.7200 | $5.8000 | 197,160 | |
| 2024-02-01 | NIO.SI | USD | $5.7500 | $5.6900 | $5.8600 | $5.7400 | $5.7500 | 110,810 | |
| 2024-01-31 | NIO.SI | USD | $5.7200 | $5.6600 | $5.8500 | $5.7200 | $5.7500 | 310,570 | |
| 2024-01-30 | NIO.SI | USD | $6.0300 | $6.0300 | $6.1900 | $6.0300 | $6.0600 | 128,960 | |
| 2024-01-29 | NIO.SI | USD | $6.0800 | $6.0800 | $6.2500 | $6.0800 | $6.1200 | 168,760 | |
| 2024-01-26 | NIO.SI | USD | $5.9700 | $5.9400 | $6.1100 | $5.9700 | $5.9800 | 165,530 | |
| 2024-01-25 | NIO.SI | USD | $6.0700 | $5.9300 | $6.1200 | $6.0700 | $6.0900 | 155,640 | |
| 2024-01-24 | NIO.SI | USD | $6.3600 | $6.0400 | $6.3600 | $6.3600 | $6.3700 | 327,590 | |
| 2024-01-23 | NIO.SI | USD | $6.1300 | $5.9700 | $6.2800 | $6.1200 | $6.1300 | 382,420 | |
| 2024-01-22 | NIO.SI | USD | $5.8200 | $5.7500 | $6.1600 | $5.8100 | $5.8200 | 451,000 | |
| 2024-01-19 | NIO.SI | USD | $6.2600 | $6.1800 | $6.4000 | $6.2500 | $6.2600 | 265,890 | |
| 2024-01-18 | NIO.SI | USD | $6.4400 | $6.2800 | $6.5200 | $6.4400 | $6.5000 | 295,470 | |
| 2024-01-17 | NIO.SI | USD | $6.3800 | $6.3600 | $6.6500 | $6.3700 | $6.3800 | 767,850 | |
| 2024-01-16 | NIO.SI | USD | $7.0600 | $7.0100 | $7.2500 | $7.0600 | $7.0800 | 466,080 | |
| 2024-01-15 | NIO.SI | USD | $7.1700 | $7.1400 | $7.3400 | $7.1700 | $7.2100 | 414,100 | |
| 2024-01-12 | NIO.SI | USD | $7.4300 | $7.3600 | $7.5200 | $7.4300 | $7.4400 | 253,570 | |
| 2024-01-11 | NIO.SI | USD | $7.5700 | $7.4200 | $7.6400 | $7.5600 | $7.5700 | 174,550 | |
| 2024-01-10 | NIO.SI | USD | $7.5500 | $7.4500 | $7.6400 | $7.5500 | $7.5600 | 331,280 | |
| 2024-01-09 | NIO.SI | USD | $7.8400 | $7.8400 | $8.0300 | $7.8400 | $7.8500 | 154,390 | |
| 2024-01-08 | NIO.SI | USD | $7.8700 | $7.8300 | $8.1500 | $7.8700 | $7.9000 | 313,950 | |
| 2024-01-05 | NIO.SI | USD | $8.2000 | $8.1900 | $8.3700 | $8.2000 | $8.2300 | 162,920 | |
| 2024-01-04 | NIO.SI | USD | $8.3600 | $8.3100 | $8.6000 | $8.3600 | $8.3800 | 146,080 | |
| 2024-01-03 | NIO.SI | USD | $8.5000 | $8.4400 | $8.6000 | $8.4900 | $8.5700 | 186,840 | |
| 2024-01-02 | NIO.SI | USD | $8.9000 | $8.7600 | $9.3600 | $8.8900 | $8.9000 | 317,980 | |
| 2023-12-29 | NIO.SI | USD | $9.3300 | $9.2700 | $9.4500 | $9.3200 | $9.3300 | 286,560 | |
| 2023-12-28 | NIO.SI | USD | $9.0500 | $9.0000 | $9.2400 | $9.0500 | $9.0800 | 308,880 | |
| 2023-12-27 | NIO.SI | USD | $9.1100 | $8.8100 | $9.3500 | $9.1100 | $9.1200 | 619,910 | |
| 2023-12-26 | NIO.SI | USD | $8.4600 | $8.3000 | $8.4700 | $8.4600 | $8.4700 | 127,920 | |
| 2023-12-22 | NIO.SI | USD | $8.0300 | $8.0200 | $8.2900 | $8.0300 | $8.0800 | 171,190 | |
| 2023-12-21 | NIO.SI | USD | $8.1000 | $7.9300 | $8.1000 | $8.1000 | $8.1200 | 116,810 | |
| 2023-12-20 | NIO.SI | USD | $8.7500 | $8.7100 | $8.8900 | $8.7400 | $8.7500 | 241,910 | |
| 2023-12-19 | NIO.SI | USD | $8.3400 | $8.2400 | $8.4100 | $8.3300 | $8.3400 | 294,510 | |
| 2023-12-18 | NIO.SI | USD | $7.9200 | $7.8900 | $8.0000 | $7.9200 | $7.9600 | 114,330 | |
| 2023-12-15 | NIO.SI | USD | $7.8800 | $7.7100 | $7.9600 | $7.8800 | $7.9200 | 362,710 | |
| 2023-12-14 | NIO.SI | USD | $7.4100 | $7.3600 | $7.5700 | $7.4100 | $7.4300 | 117,060 | |
| 2023-12-13 | NIO.SI | USD | $7.3000 | $7.2300 | $7.3500 | $7.3000 | $7.3500 | 210,940 | |
| 2023-12-12 | NIO.SI | USD | $7.6500 | $7.6000 | $7.7900 | $7.6300 | $7.6500 | 118,080 | |
| 2023-12-11 | NIO.SI | USD | $7.5100 | $7.4100 | $7.5800 | $7.4400 | $7.5100 | 68,830 | |
| 2023-12-08 | NIO.SI | USD | $7.4500 | $7.3800 | $7.5600 | $7.4500 | $7.4800 | 170,870 | |
| 2023-12-07 | NIO.SI | USD | $7.7000 | $7.6100 | $7.8500 | $7.7000 | $7.7300 | 172,330 | |
| 2023-12-06 | NIO.SI | USD | $7.6000 | $7.4000 | $7.6400 | $7.5800 | $7.6100 | 234,960 | |
| 2023-12-05 | NIO.SI | USD | $7.1900 | $7.1700 | $7.4600 | $7.1900 | $7.2100 | 236,460 | |
| 2023-12-04 | NIO.SI | USD | $7.1200 | $7.0700 | $7.3000 | $7.1000 | $7.1900 | 168,890 | |
| 2023-12-01 | NIO.SI | USD | $7.2500 | $7.1900 | $7.3100 | $7.2300 | $7.2500 | 90,060 | |
| 2023-11-30 | NIO.SI | USD | $7.2400 | $7.2000 | $7.3400 | $7.2400 | $7.2900 | 124,700 | |
| 2023-11-29 | NIO.SI | USD | $7.2000 | $7.1500 | $7.3800 | $7.2000 | $7.2700 | 322,710 | |
| 2023-11-28 | NIO.SI | USD | $7.3500 | $7.3100 | $7.4500 | $7.3900 | $7.4500 | 104,920 | |
| 2023-11-27 | NIO.SI | USD | $7.5000 | $7.3400 | $7.5400 | $7.4800 | $7.5000 | 172,680 | |
| 2023-11-24 | NIO.SI | USD | $7.5700 | $7.5100 | $7.7800 | $7.5500 | $7.7000 | 40,130 |