NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 77.500 | 78.750 | 77.500 | 77.600 | 77.600 | 15,966 |
| 2024-08-22 | 77.000 | 78.900 | 76.500 | 78.360 | 78.360 | 22,318 |
| 2024-08-21 | 74.490 | 77.000 | 73.830 | 77.000 | 77.000 | 333,459 |
| 2024-08-20 | 77.430 | 77.430 | 72.800 | 73.400 | 73.400 | 274,793 |
| 2024-08-19 | 75.330 | 76.600 | 74.410 | 75.700 | 75.700 | 36,537 |
| 2024-08-16 | 71.340 | 74.000 | 71.340 | 73.930 | 73.930 | 7,897 |
| 2024-08-15 | 71.850 | 72.760 | 70.740 | 71.700 | 71.700 | 6,272 |
| 2024-08-14 | 75.000 | 75.000 | 70.300 | 70.400 | 70.400 | 25,564 |
| 2024-08-13 | 71.560 | 74.250 | 71.560 | 73.530 | 73.530 | 62,145 |
| 2024-08-12 | 71.000 | 72.990 | 70.720 | 71.880 | 71.880 | 2,709 |
| 2024-08-09 | 72.750 | 73.780 | 71.050 | 71.410 | 71.410 | 5,170 |
| 2024-08-08 | 71.000 | 74.190 | 70.000 | 72.740 | 72.740 | 8,010 |
| 2024-08-07 | 74.000 | 75.000 | 71.000 | 71.180 | 71.180 | 9,425 |
| 2024-08-06 | 75.050 | 75.590 | 73.400 | 73.670 | 73.670 | 9,009 |
| 2024-08-05 | 77.030 | 77.490 | 73.000 | 75.800 | 75.800 | 23,145 |
| 2024-08-02 | 76.580 | 80.000 | 75.200 | 77.440 | 77.440 | 462,121 |
| 2024-08-01 | 82.500 | 82.500 | 75.330 | 76.240 | 76.240 | 534,234 |
| 2024-07-31 | 82.500 | 86.000 | 82.500 | 83.610 | 83.610 | 4,107 |
| 2024-07-30 | 82.420 | 82.740 | 81.510 | 82.290 | 82.290 | 4,793 |
| 2024-07-29 | 81.390 | 82.420 | 80.850 | 81.990 | 81.990 | 6,061 |
| 2024-07-26 | 79.500 | 81.320 | 78.600 | 81.320 | 81.320 | 2,668 |
| 2024-07-25 | 78.010 | 81.200 | 78.010 | 79.520 | 79.520 | 3,458 |
| 2024-07-24 | 77.040 | 80.990 | 77.040 | 78.800 | 78.800 | 49,933 |
| 2024-07-23 | 84.500 | 84.500 | 81.110 | 81.210 | 81.210 | 4,756 |
| 2024-07-22 | 83.690 | 84.100 | 82.870 | 84.100 | 84.100 | 30,811 |
| 2024-07-19 | 81.390 | 81.700 | 80.000 | 81.680 | 81.680 | 9,904 |
| 2024-07-18 | 82.000 | 83.170 | 81.500 | 81.500 | 81.500 | 3,261 |
| 2024-07-17 | 85.400 | 86.000 | 81.150 | 81.860 | 81.860 | 17,060 |
| 2024-07-16 | 82.300 | 86.940 | 82.300 | 86.060 | 86.060 | 57,543 |
| 2024-07-15 | 87.000 | 87.000 | 81.210 | 82.400 | 82.400 | 42,715 |
| 2024-07-12 | 82.790 | 86.990 | 82.790 | 86.630 | 86.630 | 30,770 |
| 2024-07-11 | 84.580 | 85.100 | 82.020 | 83.000 | 83.000 | 30,170 |
| 2024-07-10 | 80.500 | 84.690 | 80.500 | 82.450 | 82.450 | 439,722 |
| 2024-07-09 | 80.720 | 81.600 | 79.500 | 80.910 | 80.910 | 326,035 |
| 2024-07-08 | 83.180 | 83.180 | 80.000 | 80.190 | 80.190 | 40,185 |
| 2024-07-05 | 85.750 | 85.750 | 80.000 | 83.780 | 83.780 | 862,344 |
| 2024-07-04 | 89.330 | 90.000 | 86.560 | 86.560 | 86.560 | 485 |
| 2024-07-03 | 83.000 | 90.990 | 83.000 | 88.250 | 88.250 | 151,617 |
| 2024-07-02 | 81.010 | 82.580 | 80.020 | 82.560 | 82.560 | 29,856 |
| 2024-07-01 | 79.060 | 82.980 | 78.500 | 81.300 | 81.300 | 74,460 |
| 2024-06-28 | 80.010 | 80.010 | 75.660 | 76.840 | 76.840 | 29,004 |
| 2024-06-27 | 86.000 | 86.000 | 80.750 | 81.380 | 81.380 | 89,422 |
| 2024-06-26 | 79.340 | 85.320 | 79.340 | 84.940 | 84.940 | 27,654 |
| 2024-06-25 | 80.000 | 80.980 | 78.010 | 79.740 | 79.740 | 10,533 |
| 2024-06-24 | 78.100 | 81.150 | 78.100 | 80.000 | 80.000 | 3,633 |
| 2024-06-21 | 78.500 | 79.180 | 77.700 | 78.300 | 78.300 | 6,062 |
| 2024-06-20 | 81.500 | 81.500 | 78.000 | 79.300 | 79.300 | 49,051 |
| 2024-06-19 | 80.000 | 82.000 | 80.000 | 81.500 | 81.500 | 1,245 |
| 2024-06-18 | 81.650 | 82.200 | 79.800 | 81.410 | 81.410 | 41,588 |
| 2024-06-17 | 81.250 | 82.650 | 80.400 | 82.200 | 82.200 | 5,089 |
| 2024-06-14 | 81.000 | 81.320 | 79.200 | 79.340 | 79.340 | 39,466 |
| 2024-06-13 | 84.000 | 85.000 | 81.450 | 81.450 | 81.450 | 7,889 |
| 2024-06-12 | 84.000 | 86.000 | 81.990 | 83.540 | 83.540 | 81,335 |
| 2024-06-11 | 86.650 | 86.650 | 80.600 | 83.120 | 83.120 | 48,144 |
| 2024-06-10 | 88.600 | 89.400 | 85.010 | 86.650 | 86.650 | 109,093 |
| 2024-06-07 | 87.250 | 89.500 | 87.000 | 88.020 | 88.020 | 20,136 |
| 2024-06-06 | 89.590 | 89.590 | 83.620 | 87.550 | 87.550 | 62,220 |
| 2024-06-05 | 93.450 | 93.450 | 91.200 | 93.000 | 93.000 | 48,060 |
| 2024-06-04 | 94.000 | 95.000 | 93.000 | 94.240 | 94.240 | 16,323 |
| 2024-06-03 | 95.000 | 96.000 | 91.500 | 94.340 | 94.340 | 34,198 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.