NIO NIO
NYSE · China · Consumer Discretionary
$3.43+0.03 (+0.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.43 | +0.88% | $3.40 | $3.47 | $3.39 | 27.09M |
| 2026-09-29 | $3.40 | -5.29% | $3.45 | $3.46 | $3.38 | 59.70M |
| 2026-09-28 | $3.59 | +0.28% | $3.64 | $3.67 | $3.57 | 24.07M |
| 2026-09-25 | $3.58 | -1.38% | $3.60 | $3.61 | $3.56 | 25.49M |
| 2026-09-24 | $3.63 | -1.09% | $3.63 | $3.65 | $3.57 | 29.33M |
| 2026-09-23 | $3.67 | -1.34% | $3.68 | $3.72 | $3.66 | 24.70M |
| 2026-09-22 | $3.72 | +1.36% | $3.69 | $3.79 | $3.68 | 39.07M |
| 2026-09-21 | $3.67 | +0.27% | $3.64 | $3.68 | $3.61 | 23.34M |
| 2026-09-18 | $3.66 | +1.10% | $3.72 | $3.72 | $3.62 | 28.14M |
| 2026-09-17 | $3.62 | +1.12% | $3.63 | $3.65 | $3.58 | 20.59M |
| 2026-09-16 | $3.58 | -0.56% | $3.62 | $3.65 | $3.56 | 24.20M |
| 2026-09-15 | $3.60 | -1.91% | $3.70 | $3.70 | $3.55 | 40.13M |
| 2026-09-14 | $3.67 | -0.54% | $3.73 | $3.79 | $3.66 | 32.09M |
| 2026-09-11 | $3.69 | +3.07% | $3.69 | $3.74 | $3.66 | 36.65M |
| 2026-09-10 | $3.58 | -3.24% | $3.62 | $3.64 | $3.57 | 43.47M |
| 2026-09-09 | $3.70 | -2.37% | $3.78 | $3.78 | $3.68 | 50.42M |
| 2026-09-08 | $3.79 | -0.26% | $3.74 | $3.85 | $3.72 | 37.25M |
| 2026-09-04 | $3.80 | -1.55% | $3.78 | $3.81 | $3.72 | 52.36M |
| 2026-09-03 | $3.86 | 0.00% | $3.79 | $3.90 | $3.71 | 63.08M |
| 2026-09-02 | $3.86 | -4.93% | $3.92 | $3.97 | $3.85 | 73.03M |
| 2026-09-01 | $4.06 | -4.02% | $4.08 | $4.18 | $3.99 | 81.89M |
| 2026-08-31 | $4.23 | -3.20% | $4.33 | $4.41 | $4.23 | 45.98M |
| 2026-08-28 | $4.37 | +0.23% | $4.36 | $4.39 | $4.31 | 24.85M |
| 2026-08-27 | $4.36 | -0.23% | $4.38 | $4.38 | $4.30 | 25.53M |
| 2026-08-26 | $4.37 | -1.80% | $4.48 | $4.50 | $4.37 | 18.31M |
| 2026-08-25 | $4.45 | +2.06% | $4.36 | $4.48 | $4.35 | 29.52M |
| 2026-08-24 | $4.36 | -5.83% | $4.51 | $4.54 | $4.34 | 53.32M |
| 2026-08-21 | $4.63 | +2.21% | $4.59 | $4.64 | $4.54 | 24.77M |
| 2026-08-20 | $4.53 | -1.09% | $4.60 | $4.63 | $4.52 | 27.31M |
| 2026-08-19 | $4.58 | +1.10% | $4.53 | $4.60 | $4.48 | 34.79M |
| 2026-08-18 | $4.53 | -1.52% | $4.51 | $4.54 | $4.48 | 18.00M |
| 2026-08-17 | $4.60 | +1.77% | $4.54 | $4.61 | $4.53 | 17.07M |
| 2026-08-14 | $4.52 | +0.44% | $4.49 | $4.54 | $4.48 | 27.24M |
| 2026-08-13 | $4.50 | -0.88% | $4.47 | $4.52 | $4.45 | 21.70M |
| 2026-08-12 | $4.54 | -1.73% | $4.57 | $4.60 | $4.53 | 21.02M |
| 2026-08-11 | $4.62 | -4.15% | $4.63 | $4.64 | $4.51 | 56.65M |
| 2026-08-10 | $4.82 | +1.69% | $4.77 | $4.82 | $4.72 | 28.96M |
| 2026-08-07 | $4.74 | +3.04% | $4.68 | $4.76 | $4.64 | 25.16M |
| 2026-08-06 | $4.60 | -1.08% | $4.64 | $4.64 | $4.55 | 23.87M |
| 2026-08-05 | $4.65 | -2.31% | $4.75 | $4.80 | $4.64 | 25.93M |
| 2026-08-04 | $4.76 | -1.04% | $4.75 | $4.84 | $4.71 | 23.35M |
| 2026-08-03 | $4.81 | -1.43% | $4.85 | $4.89 | $4.76 | 23.77M |
| 2026-07-31 | $4.88 | +0.83% | $4.90 | $4.92 | $4.80 | 18.18M |
| 2026-07-30 | $4.84 | +1.68% | $4.73 | $4.84 | $4.68 | 19.24M |
| 2026-07-29 | $4.76 | +1.71% | $4.83 | $4.94 | $4.73 | 34.18M |
| 2026-07-28 | $4.68 | +1.30% | $4.62 | $4.72 | $4.60 | 23.26M |
| 2026-07-27 | $4.62 | +2.90% | $4.57 | $4.63 | $4.55 | 22.55M |
| 2026-07-24 | $4.49 | -3.23% | $4.65 | $4.65 | $4.47 | 23.97M |
| 2026-07-23 | $4.64 | -0.64% | $4.68 | $4.73 | $4.58 | 21.89M |
| 2026-07-22 | $4.67 | -2.51% | $4.75 | $4.77 | $4.66 | 31.16M |
| 2026-07-21 | $4.79 | -0.42% | $4.84 | $4.90 | $4.77 | 18.93M |
| 2026-07-20 | $4.81 | -1.43% | $4.93 | $4.98 | $4.81 | 17.30M |
| 2026-07-17 | $4.88 | -2.20% | $4.85 | $4.90 | $4.81 | 22.45M |
| 2026-07-16 | $4.99 | -0.80% | $5.13 | $5.14 | $4.97 | 16.34M |
| 2026-07-15 | $5.03 | +0.40% | $5.06 | $5.21 | $5.02 | 22.67M |
| 2026-07-14 | $5.01 | +1.62% | $5.15 | $5.18 | $4.98 | 23.12M |
| 2026-07-13 | $4.93 | +3.14% | $4.89 | $5.01 | $4.86 | 29.57M |
| 2026-07-10 | $4.78 | 0.00% | $4.92 | $4.92 | $4.77 | 16.57M |
| 2026-07-09 | $4.78 | -2.45% | $4.85 | $4.85 | $4.72 | 24.77M |
| 2026-07-08 | $4.90 | +0.41% | $4.89 | $4.97 | $4.85 | 17.84M |
| 2026-07-07 | $4.88 | -2.79% | $5.07 | $5.12 | $4.88 | 22.28M |
| 2026-07-06 | $5.02 | +4.80% | $4.89 | $5.10 | $4.88 | 27.22M |
| 2026-07-02 | $4.79 | -3.62% | $4.84 | $4.99 | $4.73 | 35.29M |
| 2026-07-01 | $4.97 | -1.78% | $4.93 | $5.08 | $4.93 | 27.47M |
| 2026-06-30 | $5.06 | +2.22% | $4.93 | $5.08 | $4.90 | 26.22M |
| 2026-06-29 | $4.95 | +1.85% | $4.86 | $4.98 | $4.85 | 21.75M |
| 2026-06-26 | $4.86 | +2.75% | $4.67 | $4.88 | $4.66 | 25.86M |
| 2026-06-25 | $4.73 | -3.47% | $4.90 | $4.90 | $4.73 | 34.33M |
| 2026-06-24 | $4.90 | -3.73% | $4.97 | $5.07 | $4.90 | 25.70M |
| 2026-06-23 | $5.09 | +0.79% | $4.88 | $5.18 | $4.87 | 34.40M |
| 2026-06-22 | $5.05 | +0.60% | $4.96 | $5.19 | $4.94 | 30.40M |
| 2026-06-18 | $5.02 | -0.59% | $5.17 | $5.23 | $5.00 | 33.40M |
| 2026-06-17 | $5.05 | +0.80% | $4.96 | $5.17 | $4.96 | 26.20M |
| 2026-06-16 | $5.01 | -3.65% | $5.03 | $5.08 | $4.95 | 43.64M |
| 2026-06-15 | $5.20 | -0.19% | $5.25 | $5.32 | $5.20 | 22.99M |
| 2026-06-12 | $5.21 | -0.38% | $5.30 | $5.33 | $5.14 | 23.57M |
| 2026-06-11 | $5.23 | +0.97% | $5.29 | $5.29 | $5.14 | 26.81M |
| 2026-06-10 | $5.18 | -1.89% | $5.19 | $5.31 | $5.15 | 25.41M |
| 2026-06-09 | $5.28 | -3.12% | $5.51 | $5.54 | $5.20 | 34.66M |
| 2026-06-08 | $5.45 | +1.68% | $5.50 | $5.58 | $5.43 | 25.61M |
| 2026-06-05 | $5.36 | -5.80% | $5.61 | $5.61 | $5.33 | 37.36M |
| 2026-06-04 | $5.69 | -1.04% | $5.73 | $5.91 | $5.68 | 24.53M |
| 2026-06-03 | $5.75 | -4.33% | $5.86 | $5.90 | $5.73 | 29.37M |
| 2026-06-02 | $6.01 | +0.50% | $6.23 | $6.27 | $5.97 | 35.88M |
| 2026-06-01 | $5.98 | +6.79% | $5.73 | $6.13 | $5.72 | 65.23M |
| 2026-05-29 | $5.60 | +0.90% | $5.40 | $5.66 | $5.36 | 43.58M |
| 2026-05-28 | $5.55 | -3.48% | $5.64 | $5.70 | $5.55 | 40.39M |
| 2026-05-27 | $5.75 | +9.32% | $5.21 | $5.82 | $5.20 | 92.49M |
| 2026-05-26 | $5.26 | +1.15% | $5.33 | $5.38 | $5.20 | 38.94M |
| 2026-05-22 | $5.20 | -7.14% | $5.22 | $5.28 | $5.12 | 87.98M |