NIO Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	131.00	138.34	129.00	129.63	129.63	78,970
2023-12-04	123.00	128.79	122.00	127.51	127.51	52,688
2023-12-01	126.04	126.04	121.77	123.51	123.51	76,871
2023-11-30	125.00	127.50	124.50	124.64	124.64	26,682
2023-11-29	124.90	128.35	123.52	123.65	123.65	143,744
2023-11-28	123.70	124.49	121.25	123.79	123.79	80,713
2023-11-27	129.79	129.79	123.69	123.98	123.98	79,910
2023-11-24	131.00	131.00	125.00	129.97	129.97	34,699
2023-11-23	128.50	130.50	128.50	130.50	130.50	146
2023-11-22	130.00	130.00	127.01	128.18	128.18	9,270
2023-11-21	130.26	131.72	127.99	128.93	128.93	15,099
2023-11-17	128.66	128.66	125.49	127.05	127.05	47,592
2023-11-16	132.00	132.00	123.75	126.62	126.62	46,870
2023-11-15	133.00	141.00	133.00	137.83	137.83	69,259
2023-11-14	128.89	132.65	127.56	132.61	132.61	17,004
2023-11-13	129.00	130.94	127.00	128.16	128.16	44,951
2023-11-10	135.84	135.84	127.50	128.01	128.01	10,597
2023-11-09	137.92	137.92	132.55	133.76	133.76	43,207
2023-11-08	135.00	139.89	135.00	139.10	139.10	5,650
2023-11-07	136.90	137.75	135.00	137.56	137.56	21,001
2023-11-06	145.70	148.70	137.75	138.61	138.61	16,453
2023-11-03	132.17	144.44	132.17	144.00	144.00	26,245
2023-11-01	131.31	132.98	129.64	132.17	132.17	3,173
2023-10-31	136.00	136.00	130.00	131.99	131.99	5,062
2023-10-30	133.86	137.00	133.86	136.00	136.00	1,664
2023-10-27	138.39	138.39	133.85	134.50	134.50	72,180
2023-10-26	139.86	139.86	138.50	139.10	139.10	2,308
2023-10-25	143.00	143.20	139.65	140.00	140.00	11,655
2023-10-24	138.79	147.70	138.79	147.69	147.69	6,656
2023-10-23	139.00	139.03	135.88	138.47	138.47	48,924
2023-10-20	145.00	145.00	138.00	138.46	138.46	42,937
2023-10-19	142.80	144.00	140.00	140.00	140.00	15,637
2023-10-18	152.00	152.00	144.00	144.64	144.64	109,923
2023-10-17	153.70	154.99	152.44	153.20	153.20	23,687
2023-10-16	150.00	152.99	148.52	152.95	152.95	33,655
2023-10-13	151.00	153.00	148.72	153.00	153.00	7,227
2023-10-12	158.00	158.00	151.50	151.78	151.78	13,994
2023-10-11	158.90	162.49	158.90	160.31	160.31	61,006
2023-10-10	151.99	159.35	151.99	158.57	158.57	16,481
2023-10-09	155.00	155.00	149.64	151.59	151.59	46,547
2023-10-06	157.95	159.97	156.14	158.20	158.20	11,530
2023-10-05	157.00	158.65	155.50	157.98	157.98	5,880
2023-10-04	155.05	159.00	154.00	158.67	158.67	7,985
2023-10-03	154.41	156.20	152.39	155.07	155.07	11,801
2023-10-02	157.26	157.26	152.90	155.30	155.30	22,142
2023-09-29	159.50	160.00	154.60	156.24	156.24	102,070
2023-09-28	149.90	158.04	149.90	156.86	156.86	85,831
2023-09-27	148.40	150.00	147.50	149.98	149.98	4,801
2023-09-26	144.76	149.77	140.50	147.30	147.30	10,629
2023-09-25	146.30	146.54	139.90	145.59	145.59	63,599
2023-09-22	147.58	150.00	145.86	146.07	146.07	60,546
2023-09-21	150.36	150.36	144.30	146.34	146.34	11,191
2023-09-20	148.80	154.65	148.80	149.99	149.99	100,283
2023-09-19	171.01	171.01	144.26	145.68	145.68	148,010
2023-09-18	178.00	179.30	177.00	177.00	177.00	6,944
2023-09-15	176.62	182.00	175.93	177.60	177.60	30,224
2023-09-14	178.86	178.86	174.60	176.62	176.62	43,637
2023-09-13	180.99	180.99	172.80	173.44	173.44	12,784
2023-09-12	178.01	187.10	178.01	181.91	181.91	31,494
2023-09-11	180.50	180.50	175.50	179.00	179.00	8,701

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.