NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 90.000 | 93.690 | 89.500 | 91.860 | 91.860 | 34,570 |
| 2024-05-30 | 84.010 | 92.040 | 84.000 | 91.040 | 91.040 | 26,637 |
| 2024-05-29 | 82.800 | 84.440 | 81.510 | 83.000 | 83.000 | 4,090 |
| 2024-05-28 | 85.000 | 85.000 | 81.180 | 82.570 | 82.570 | 25,882 |
| 2024-05-27 | 81.560 | 87.000 | 81.560 | 87.000 | 87.000 | 746 |
| 2024-05-24 | 80.540 | 82.790 | 80.130 | 81.970 | 81.970 | 21,756 |
| 2024-05-23 | 87.070 | 87.070 | 79.000 | 79.960 | 79.960 | 37,449 |
| 2024-05-22 | 87.520 | 88.250 | 86.610 | 87.070 | 87.070 | 1,948 |
| 2024-05-21 | 87.000 | 91.000 | 85.550 | 87.320 | 87.320 | 31,610 |
| 2024-05-20 | 87.200 | 87.400 | 85.000 | 86.150 | 86.150 | 35,785 |
| 2024-05-17 | 87.750 | 89.000 | 84.500 | 87.800 | 87.800 | 6,135 |
| 2024-05-16 | 89.200 | 91.000 | 87.150 | 87.310 | 87.310 | 18,016 |
| 2024-05-15 | 100.00 | 100.50 | 87.200 | 89.060 | 89.060 | 44,010 |
| 2024-05-14 | 94.000 | 98.000 | 92.000 | 96.990 | 96.990 | 49,851 |
| 2024-05-13 | 85.790 | 94.290 | 85.790 | 90.440 | 90.440 | 31,261 |
| 2024-05-10 | 89.000 | 89.000 | 84.860 | 85.760 | 85.760 | 19,998 |
| 2024-05-09 | 89.100 | 91.140 | 88.900 | 89.870 | 89.870 | 24,066 |
| 2024-05-08 | 89.930 | 89.930 | 86.850 | 88.310 | 88.310 | 45,130 |
| 2024-05-07 | 94.950 | 98.000 | 93.000 | 93.280 | 93.280 | 31,863 |
| 2024-05-06 | 95.000 | 101.66 | 94.480 | 96.190 | 96.190 | 71,647 |
| 2024-05-03 | 93.000 | 94.350 | 90.330 | 94.150 | 94.150 | 41,596 |
| 2024-05-02 | 95.800 | 95.960 | 87.480 | 95.000 | 95.000 | 190,312 |
| 2024-04-30 | 80.800 | 80.800 | 76.990 | 79.900 | 79.900 | 78,405 |
| 2024-04-29 | 78.960 | 79.980 | 76.530 | 78.210 | 78.210 | 41,104 |
| 2024-04-26 | 73.250 | 77.650 | 73.250 | 76.840 | 76.840 | 61,572 |
| 2024-04-25 | 70.460 | 71.300 | 70.000 | 71.300 | 71.300 | 4,395 |
| 2024-04-24 | 71.000 | 71.050 | 69.540 | 70.470 | 70.470 | 46,126 |
| 2024-04-23 | 68.470 | 70.000 | 68.000 | 68.520 | 68.520 | 44,144 |
| 2024-04-22 | 63.700 | 69.100 | 63.000 | 68.610 | 68.610 | 28,495 |
| 2024-04-19 | 67.000 | 67.000 | 65.000 | 65.030 | 65.030 | 36,584 |
| 2024-04-18 | 66.550 | 69.980 | 66.000 | 68.250 | 68.250 | 50,951 |
| 2024-04-17 | 66.000 | 67.000 | 65.480 | 66.440 | 66.440 | 98,801 |
| 2024-04-16 | 64.890 | 67.990 | 63.300 | 65.480 | 65.480 | 21,986 |
| 2024-04-15 | 68.950 | 68.950 | 64.000 | 64.700 | 64.700 | 74,893 |
| 2024-04-12 | 73.330 | 73.330 | 68.250 | 68.950 | 68.950 | 103,313 |
| 2024-04-11 | 75.250 | 75.250 | 73.200 | 73.700 | 73.700 | 33,610 |
| 2024-04-10 | 77.150 | 77.150 | 74.800 | 76.200 | 76.200 | 13,945 |
| 2024-04-09 | 72.600 | 77.800 | 72.600 | 76.710 | 76.710 | 62,813 |
| 2024-04-08 | 73.490 | 73.620 | 71.250 | 71.590 | 71.590 | 49,759 |
| 2024-04-05 | 74.220 | 76.240 | 72.180 | 72.260 | 72.260 | 60,378 |
| 2024-04-04 | 76.000 | 78.100 | 74.710 | 74.940 | 74.940 | 141,276 |
| 2024-04-03 | 75.070 | 75.070 | 72.740 | 74.370 | 74.370 | 50,471 |
| 2024-04-02 | 76.300 | 76.300 | 73.250 | 75.080 | 75.080 | 24,436 |
| 2024-04-01 | 77.480 | 78.990 | 76.000 | 77.460 | 77.460 | 51,975 |
| 2024-03-27 | 79.000 | 79.000 | 74.160 | 77.550 | 77.550 | 88,368 |
| 2024-03-26 | 81.700 | 81.900 | 79.890 | 80.360 | 80.360 | 32,190 |
| 2024-03-25 | 82.240 | 84.770 | 81.700 | 81.770 | 81.770 | 16,514 |
| 2024-03-22 | 83.680 | 83.680 | 81.010 | 82.090 | 82.090 | 10,657 |
| 2024-03-21 | 85.340 | 85.450 | 83.870 | 84.000 | 84.000 | 17,562 |
| 2024-03-20 | 88.550 | 88.550 | 84.800 | 85.610 | 85.610 | 21,118 |
| 2024-03-19 | 94.000 | 94.000 | 86.880 | 87.690 | 87.690 | 90,844 |
| 2024-03-15 | 94.780 | 95.200 | 93.480 | 93.500 | 93.500 | 48,203 |
| 2024-03-14 | 99.000 | 99.000 | 92.820 | 93.100 | 93.100 | 27,314 |
| 2024-03-13 | 103.76 | 104.50 | 99.000 | 99.050 | 99.050 | 5,325 |
| 2024-03-12 | 103.63 | 105.50 | 103.46 | 103.81 | 103.81 | 9,885 |
| 2024-03-11 | 98.230 | 104.45 | 98.230 | 102.52 | 102.52 | 46,963 |
| 2024-03-08 | 96.500 | 99.000 | 95.500 | 97.980 | 97.980 | 79,695 |
| 2024-03-07 | 95.400 | 97.000 | 92.800 | 96.940 | 96.940 | 22,263 |
| 2024-03-06 | 92.280 | 98.890 | 92.280 | 97.000 | 97.000 | 53,807 |
| 2024-03-05 | 90.050 | 94.570 | 82.000 | 92.720 | 92.720 | 99,451 |
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.