NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 97.000 | 97.000 | 89.300 | 91.400 | 91.400 | 119,791 |
| 2024-03-01 | 97.600 | 99.600 | 97.600 | 98.400 | 98.400 | 14,718 |
| 2024-02-29 | 94.000 | 98.130 | 94.000 | 97.600 | 97.600 | 30,825 |
| 2024-02-28 | 99.100 | 99.100 | 92.200 | 93.080 | 93.080 | 30,509 |
| 2024-02-27 | 97.950 | 101.00 | 97.510 | 98.420 | 98.420 | 119,329 |
| 2024-02-26 | 95.000 | 98.450 | 94.500 | 97.000 | 97.000 | 22,472 |
| 2024-02-23 | 99.240 | 99.240 | 92.490 | 93.230 | 93.230 | 69,329 |
| 2024-02-22 | 101.00 | 101.47 | 98.040 | 99.350 | 99.350 | 35,292 |
| 2024-02-21 | 102.50 | 104.90 | 101.55 | 101.80 | 101.80 | 4,635 |
| 2024-02-20 | 103.09 | 103.09 | 99.000 | 101.39 | 101.39 | 55,524 |
| 2024-02-19 | 103.42 | 104.20 | 103.42 | 103.93 | 103.93 | 96 |
| 2024-02-16 | 105.70 | 107.35 | 104.18 | 104.28 | 104.28 | 79,766 |
| 2024-02-15 | 102.99 | 107.48 | 102.99 | 103.70 | 103.70 | 83,350 |
| 2024-02-14 | 101.48 | 102.69 | 100.00 | 102.35 | 102.35 | 30,443 |
| 2024-02-13 | 100.86 | 100.86 | 97.550 | 98.170 | 98.170 | 14,465 |
| 2024-02-12 | 102.00 | 107.00 | 102.00 | 103.97 | 103.97 | 151,937 |
| 2024-02-09 | 100.15 | 101.49 | 98.510 | 100.90 | 100.90 | 9,382 |
| 2024-02-08 | 99.570 | 101.10 | 98.560 | 100.09 | 100.09 | 7,769 |
| 2024-02-07 | 102.30 | 102.30 | 98.500 | 99.570 | 99.570 | 46,663 |
| 2024-02-06 | 95.450 | 103.00 | 95.450 | 102.58 | 102.58 | 65,796 |
| 2024-02-02 | 97.100 | 97.100 | 93.280 | 95.250 | 95.250 | 185,591 |
| 2024-02-01 | 98.900 | 101.99 | 94.790 | 97.580 | 97.580 | 105,206 |
| 2024-01-31 | 98.880 | 100.20 | 95.000 | 97.000 | 97.000 | 65,487 |
| 2024-01-30 | 104.10 | 104.10 | 99.450 | 99.910 | 99.910 | 128,669 |
| 2024-01-29 | 105.50 | 106.32 | 103.00 | 106.01 | 106.01 | 39,036 |
| 2024-01-26 | 103.55 | 105.30 | 103.50 | 105.00 | 105.00 | 28,711 |
| 2024-01-25 | 105.65 | 105.65 | 100.56 | 104.02 | 104.02 | 54,361 |
| 2024-01-24 | 110.80 | 112.00 | 103.22 | 104.49 | 104.49 | 126,897 |
| 2024-01-23 | 109.50 | 117.99 | 107.51 | 107.95 | 107.95 | 66,985 |
| 2024-01-22 | 99.100 | 105.49 | 99.100 | 103.27 | 103.27 | 101,688 |
| 2024-01-19 | 105.00 | 105.00 | 100.89 | 102.92 | 102.92 | 35,500 |
| 2024-01-18 | 113.00 | 113.00 | 105.50 | 107.92 | 107.92 | 48,416 |
| 2024-01-17 | 111.10 | 111.85 | 106.99 | 109.25 | 109.25 | 67,459 |
| 2024-01-16 | 123.54 | 123.54 | 111.11 | 112.62 | 112.62 | 86,028 |
| 2024-01-15 | 123.87 | 124.00 | 123.78 | 124.00 | 124.00 | 823 |
| 2024-01-12 | 124.62 | 127.97 | 121.07 | 121.38 | 121.38 | 76,135 |
| 2024-01-11 | 129.00 | 129.90 | 125.00 | 125.66 | 125.66 | 55,997 |
| 2024-01-10 | 128.11 | 128.45 | 124.52 | 125.60 | 125.60 | 106,561 |
| 2024-01-09 | 133.01 | 133.01 | 127.72 | 127.94 | 127.94 | 163,429 |
| 2024-01-08 | 135.66 | 135.66 | 131.26 | 134.43 | 134.43 | 86,950 |
| 2024-01-05 | 141.24 | 141.24 | 135.31 | 135.91 | 135.91 | 92,638 |
| 2024-01-04 | 145.00 | 145.00 | 140.90 | 141.18 | 141.18 | 79,155 |
| 2024-01-03 | 144.00 | 145.63 | 139.20 | 144.97 | 144.97 | 66,864 |
| 2024-01-02 | 153.80 | 153.80 | 143.18 | 143.29 | 143.29 | 30,450 |
| 2023-12-29 | 160.00 | 160.80 | 152.00 | 154.00 | 154.00 | 37,175 |
| 2023-12-28 | 156.00 | 161.51 | 156.00 | 160.74 | 160.74 | 54,842 |
| 2023-12-27 | 158.30 | 158.30 | 151.00 | 154.09 | 154.09 | 70,558 |
| 2023-12-26 | 147.92 | 159.99 | 147.92 | 159.03 | 159.03 | 75,988 |
| 2023-12-22 | 140.93 | 145.50 | 138.00 | 143.87 | 143.87 | 53,160 |
| 2023-12-21 | 139.30 | 141.00 | 136.70 | 140.90 | 140.90 | 41,218 |
| 2023-12-20 | 149.50 | 149.50 | 136.50 | 136.88 | 136.88 | 51,433 |
| 2023-12-19 | 145.85 | 151.89 | 145.85 | 151.08 | 151.08 | 97,552 |
| 2023-12-18 | 148.00 | 149.00 | 142.50 | 143.72 | 143.72 | 308,661 |
| 2023-12-15 | 137.01 | 139.40 | 133.50 | 136.80 | 136.80 | 285,631 |
| 2023-12-14 | 127.90 | 138.00 | 127.90 | 134.90 | 134.90 | 51,100 |
| 2023-12-13 | 128.00 | 128.00 | 122.95 | 127.87 | 127.87 | 42,257 |
| 2023-12-11 | 129.23 | 133.60 | 129.21 | 133.55 | 133.55 | 20,886 |
| 2023-12-08 | 129.00 | 131.00 | 128.00 | 128.58 | 128.58 | 22,543 |
| 2023-12-07 | 136.30 | 136.79 | 129.60 | 130.86 | 130.86 | 50,540 |
| 2023-12-06 | 132.00 | 142.10 | 131.80 | 135.09 | 135.09 | 49,782 |
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.