NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-13 | NIO.SI | USD | $10.3400 | $10.2500 | $10.5500 | $10.2900 | $10.4000 | 96,960 | |
| 2023-09-12 | NIO.SI | USD | $10.2500 | $10.2500 | $10.5900 | $10.2500 | $10.3000 | 134,960 | |
| 2023-09-11 | NIO.SI | USD | $10.3100 | $10.0300 | $10.3600 | $10.2600 | $10.3100 | 143,840 | |
| 2023-09-08 | NIO.SI | USD | $10.1500 | $10.0600 | $10.1800 | $10.1300 | $10.1500 | 60,690 | |
| 2023-09-07 | NIO.SI | USD | $10.4200 | $10.3700 | $10.6100 | $10.4200 | $10.4400 | 119,200 | |
| 2023-09-06 | NIO.SI | USD | $10.7100 | $10.6600 | $10.8300 | $10.7100 | $10.7800 | 127,420 | |
| 2023-09-05 | NIO.SI | USD | $10.8100 | $10.7800 | $11.0400 | $10.8100 | $10.8500 | 111,090 | |
| 2023-09-04 | NIO.SI | USD | $10.9600 | $10.8300 | $11.0800 | $10.9600 | $11.0500 | 119,870 | |
| 2023-08-31 | NIO.SI | USD | $10.5200 | $10.5200 | $10.7200 | $10.5200 | $10.5900 | 99,900 | |
| 2023-08-30 | NIO.SI | USD | $10.4000 | $10.3300 | $10.9900 | $10.4000 | $10.4200 | 359,560 | |
| 2023-08-29 | NIO.SI | USD | $11.1800 | $11.0500 | $11.3800 | $11.1800 | $11.2200 | 142,040 | |
| 2023-08-28 | NIO.SI | USD | $11.1300 | $10.8600 | $11.3200 | $11.1100 | $11.1400 | 240,110 | |
| 2023-08-25 | NIO.SI | USD | $10.7400 | $10.6000 | $10.7900 | $10.7400 | $10.8000 | 156,430 | |
| 2023-08-24 | NIO.SI | USD | $11.0900 | $10.8500 | $11.1800 | $11.0900 | $11.1300 | 144,050 | |
| 2023-08-23 | NIO.SI | USD | $10.7600 | $10.7600 | $11.1000 | $10.7600 | $10.7700 | 89,640 | |
| 2023-08-22 | NIO.SI | USD | $11.2500 | $10.9000 | $11.2800 | $11.2400 | $11.2700 | 175,850 | |
| 2023-08-21 | NIO.SI | USD | $11.0600 | $10.5000 | $11.1200 | $10.9300 | $11.1200 | 208,180 | |
| 2023-08-18 | NIO.SI | USD | $11.2100 | $10.9600 | $11.8000 | $11.1500 | $11.2100 | 268,580 | |
| 2023-08-17 | NIO.SI | USD | $11.8500 | $11.2900 | $12.1200 | $11.8500 | $11.9000 | 243,080 | |
| 2023-08-16 | NIO.SI | USD | $11.5700 | $11.5100 | $11.9400 | $11.5400 | $11.6100 | 179,750 | |
| 2023-08-15 | NIO.SI | USD | $12.4000 | $12.3100 | $12.9300 | $12.4000 | $12.4300 | 251,930 | |
| 2023-08-14 | NIO.SI | USD | $12.5300 | $12.4300 | $13.0000 | $12.5300 | $12.6200 | 372,750 | |
| 2023-08-11 | NIO.SI | USD | $13.1200 | $13.0500 | $13.5000 | $13.0800 | $13.1200 | 158,160 | |
| 2023-08-10 | NIO.SI | USD | $13.6000 | $13.1000 | $13.6200 | $13.5300 | $13.6000 | 329,270 | |
| 2023-08-08 | NIO.SI | USD | $14.3800 | $14.3800 | $14.9500 | $14.3600 | $14.4500 | 218,270 | |
| 2023-08-07 | NIO.SI | USD | $15.1100 | $14.8000 | $15.4700 | $15.1100 | $15.3000 | 191,580 | |
| 2023-08-04 | NIO.SI | USD | $15.6000 | $15.1500 | $15.7500 | $15.6000 | $15.6500 | 530,280 | |
| 2023-08-03 | NIO.SI | USD | $14.9400 | $13.9600 | $15.1400 | $14.9200 | $14.9400 | 405,910 | |
| 2023-08-02 | NIO.SI | USD | $13.6400 | $13.5800 | $14.6300 | $13.6400 | $13.6500 | 486,650 | |
| 2023-08-01 | NIO.SI | USD | $14.8500 | $14.8000 | $15.5900 | $14.8500 | $14.9000 | 556,150 | |
| 2023-07-31 | NIO.SI | USD | $15.3300 | $14.7100 | $15.7800 | $15.3300 | $15.3500 | 722,570 | |
| 2023-07-28 | NIO.SI | USD | $13.9400 | $13.0200 | $14.1100 | $13.9200 | $13.9400 | 312,420 | |
| 2023-07-27 | NIO.SI | USD | $13.6100 | $13.0100 | $13.6800 | $13.6100 | $13.6200 | 663,070 | |
| 2023-07-26 | NIO.SI | USD | $11.8700 | $11.6600 | $11.9600 | $11.8700 | $11.8900 | 197,260 | |
| 2023-07-25 | NIO.SI | USD | $11.8800 | $11.5400 | $11.9100 | $11.8800 | $11.9000 | 551,470 | |
| 2023-07-24 | NIO.SI | USD | $10.6000 | $10.4500 | $10.8700 | $10.6000 | $10.6300 | 157,440 | |
| 2023-07-21 | NIO.SI | USD | $10.3800 | $10.1900 | $10.5100 | $10.3600 | $10.3800 | 103,970 | |
| 2023-07-20 | NIO.SI | USD | $10.4900 | $10.4500 | $10.7500 | $10.4900 | $10.5200 | 128,490 | |
| 2023-07-19 | NIO.SI | USD | $10.5600 | $10.2300 | $10.5700 | $10.4700 | $10.5600 | 179,230 | |
| 2023-07-18 | NIO.SI | USD | $10.5700 | $10.4500 | $10.7000 | $10.5700 | $10.6300 | 183,910 | |
| 2023-07-17 | NIO.SI | USD | $10.6000 | $10.5000 | $10.6900 | $10.5000 | $10.5900 | 70,560 | |
| 2023-07-14 | NIO.SI | USD | $10.5600 | $10.4400 | $10.8600 | $10.5600 | $10.6000 | 220,320 | |
| 2023-07-13 | NIO.SI | USD | $11.0100 | $10.7600 | $11.2000 | $11.0100 | $11.0500 | 266,110 | |
| 2023-07-12 | NIO.SI | USD | $10.8200 | $10.7600 | $11.0700 | $10.8000 | $10.8500 | 195,290 | |
| 2023-07-11 | NIO.SI | USD | $10.8000 | $10.5500 | $10.9800 | $0.0000 | $10.8600 | 623,340 | |
| 2023-07-10 | NIO.SI | USD | $9.8800 | $9.6600 | $10.0800 | $9.8700 | $9.8800 | 175,240 | |
| 2023-07-07 | NIO.SI | USD | $9.5500 | $9.5100 | $9.7100 | $9.5500 | $9.5600 | 128,630 | |
| 2023-07-06 | NIO.SI | USD | $9.9700 | $9.8700 | $10.3000 | $9.9500 | $9.9900 | 161,410 | |
| 2023-07-05 | NIO.SI | USD | $10.0900 | $9.9500 | $10.1900 | $10.0300 | $10.0900 | 109,100 | |
| 2023-07-04 | NIO.SI | USD | $9.9200 | $9.6800 | $10.1000 | $9.9200 | $10.0000 | 164,240 |