NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 179.00 | 179.00 | 173.01 | 176.71 | 176.71 | 2,548 |
| 2023-09-07 | 178.00 | 179.17 | 175.00 | 177.66 | 177.66 | 17,324 |
| 2023-09-06 | 188.53 | 190.00 | 184.53 | 186.08 | 186.08 | 67,044 |
| 2023-09-05 | 191.25 | 192.00 | 186.99 | 187.07 | 187.07 | 84,102 |
| 2023-09-04 | 191.00 | 191.95 | 191.00 | 191.95 | 191.95 | 1,338 |
| 2023-09-01 | 176.00 | 193.99 | 176.00 | 188.30 | 188.30 | 68,829 |
| 2023-08-31 | 178.00 | 180.99 | 174.46 | 175.53 | 175.53 | 76,614 |
| 2023-08-30 | 175.00 | 179.22 | 174.95 | 178.50 | 178.50 | 65,976 |
| 2023-08-29 | 180.00 | 183.10 | 162.00 | 182.53 | 182.53 | 267,279 |
| 2023-08-28 | 181.30 | 185.00 | 180.00 | 184.50 | 184.50 | 17,916 |
| 2023-08-25 | 177.50 | 182.39 | 176.75 | 181.28 | 181.28 | 53,878 |
| 2023-08-24 | 183.58 | 185.99 | 178.07 | 179.17 | 179.17 | 57,481 |
| 2023-08-23 | 180.00 | 185.00 | 180.00 | 182.51 | 182.51 | 77,155 |
| 2023-08-22 | 190.11 | 190.11 | 179.50 | 181.97 | 181.97 | 11,459 |
| 2023-08-21 | 182.14 | 190.12 | 180.00 | 186.74 | 186.74 | 74,235 |
| 2023-08-18 | 189.00 | 189.00 | 181.00 | 182.03 | 182.03 | 70,020 |
| 2023-08-17 | 202.22 | 212.00 | 196.80 | 197.30 | 197.30 | 28,695 |
| 2023-08-16 | 196.00 | 200.34 | 193.00 | 195.16 | 195.16 | 59,591 |
| 2023-08-15 | 210.00 | 210.00 | 199.00 | 202.96 | 202.96 | 59,742 |
| 2023-08-14 | 215.00 | 215.00 | 205.00 | 213.51 | 213.51 | 81,629 |
| 2023-08-11 | 222.00 | 222.00 | 214.20 | 221.00 | 221.00 | 57,020 |
| 2023-08-10 | 231.99 | 236.10 | 224.70 | 226.94 | 226.94 | 39,114 |
| 2023-08-09 | 237.03 | 240.70 | 226.21 | 230.03 | 230.03 | 35,074 |
| 2023-08-08 | 249.50 | 249.50 | 237.00 | 240.72 | 240.72 | 93,773 |
| 2023-08-07 | 252.01 | 258.88 | 246.00 | 251.43 | 251.43 | 38,732 |
| 2023-08-04 | 270.03 | 275.89 | 252.00 | 252.22 | 252.22 | 64,937 |
| 2023-08-03 | 250.00 | 274.50 | 250.00 | 266.66 | 266.66 | 110,574 |
| 2023-08-02 | 238.00 | 251.11 | 232.00 | 248.68 | 248.68 | 137,968 |
| 2023-08-01 | 255.87 | 256.70 | 243.00 | 247.60 | 247.60 | 47,518 |
| 2023-07-31 | 250.73 | 258.43 | 247.23 | 256.39 | 256.39 | 82,851 |
| 2023-07-28 | 223.50 | 245.90 | 223.50 | 244.65 | 244.65 | 95,857 |
| 2023-07-27 | 225.00 | 231.00 | 222.00 | 223.42 | 223.42 | 960,529 |
| 2023-07-26 | 207.64 | 225.11 | 207.00 | 221.83 | 221.83 | 437,403 |
| 2023-07-25 | 203.00 | 216.00 | 201.12 | 201.44 | 201.44 | 869,027 |
| 2023-07-24 | 182.00 | 202.00 | 182.00 | 197.35 | 197.35 | 50,810 |
| 2023-07-21 | 174.91 | 182.00 | 174.91 | 179.10 | 179.10 | 6,925 |
| 2023-07-20 | 177.77 | 177.77 | 171.67 | 174.50 | 174.50 | 120,291 |
| 2023-07-19 | 175.29 | 185.85 | 175.29 | 178.50 | 178.50 | 102,743 |
| 2023-07-18 | 179.03 | 180.50 | 172.68 | 174.85 | 174.85 | 116,684 |
| 2023-07-17 | 175.00 | 177.77 | 175.00 | 177.19 | 177.19 | 22,687 |
| 2023-07-14 | 180.00 | 182.30 | 175.50 | 176.78 | 176.78 | 53,750 |
| 2023-07-13 | 190.00 | 190.00 | 180.90 | 181.00 | 181.00 | 141,506 |
| 2023-07-12 | 186.00 | 189.00 | 180.50 | 188.00 | 188.00 | 75,391 |
| 2023-07-11 | 183.50 | 188.00 | 179.70 | 184.22 | 184.22 | 55,802 |
| 2023-07-10 | 171.13 | 184.00 | 169.00 | 183.50 | 183.50 | 60,527 |
| 2023-07-07 | 165.05 | 172.00 | 165.05 | 170.78 | 170.78 | 86,591 |
| 2023-07-06 | 173.00 | 173.00 | 164.00 | 165.23 | 165.23 | 53,093 |
| 2023-07-05 | 169.15 | 176.46 | 168.20 | 174.20 | 174.20 | 71,191 |
| 2023-07-04 | 173.00 | 173.00 | 169.00 | 169.00 | 169.00 | 299 |
| 2023-07-03 | 172.50 | 178.00 | 167.90 | 169.00 | 169.00 | 71,968 |
| 2023-06-30 | 162.60 | 171.98 | 162.60 | 165.86 | 165.86 | 61,251 |
| 2023-06-29 | 163.00 | 163.00 | 158.09 | 160.57 | 160.57 | 15,591 |
| 2023-06-28 | 159.10 | 162.90 | 158.00 | 162.67 | 162.67 | 69,595 |
| 2023-06-27 | 150.30 | 159.35 | 150.30 | 159.21 | 159.21 | 49,337 |
| 2023-06-26 | 148.00 | 148.00 | 144.00 | 145.80 | 145.80 | 32,795 |
| 2023-06-23 | 153.00 | 153.00 | 142.01 | 144.40 | 144.40 | 36,371 |
| 2023-06-22 | 155.00 | 155.00 | 150.01 | 153.12 | 153.12 | 10,109 |
| 2023-06-21 | 161.00 | 168.90 | 153.90 | 155.33 | 155.33 | 129,428 |
| 2023-06-20 | 160.50 | 160.91 | 156.00 | 160.43 | 160.43 | 39,966 |
| 2023-06-19 | 162.00 | 162.00 | 158.00 | 160.62 | 160.62 | 683 |
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.