NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 162.00 | 162.00 | 158.00 | 160.62 | 160.62 | 683 |
| 2023-06-16 | 169.01 | 174.00 | 159.66 | 161.02 | 161.02 | 35,922 |
| 2023-06-15 | 154.03 | 168.99 | 154.03 | 166.98 | 166.98 | 99,317 |
| 2023-06-14 | 155.97 | 156.00 | 151.00 | 155.44 | 155.44 | 62,680 |
| 2023-06-13 | 150.00 | 156.00 | 149.60 | 151.74 | 151.74 | 116,104 |
| 2023-06-12 | 140.00 | 148.99 | 139.59 | 145.75 | 145.75 | 103,706 |
| 2023-06-09 | 134.00 | 150.50 | 132.90 | 133.10 | 133.10 | 217,012 |
| 2023-06-08 | 135.80 | 136.60 | 132.46 | 134.34 | 134.34 | 99,315 |
| 2023-06-07 | 134.70 | 138.47 | 132.00 | 135.01 | 135.01 | 17,580 |
| 2023-06-06 | 135.24 | 137.02 | 128.00 | 136.77 | 136.77 | 38,615 |
| 2023-06-05 | 133.22 | 137.00 | 133.22 | 133.89 | 133.89 | 9,140 |
| 2023-06-02 | 135.70 | 139.50 | 133.02 | 133.22 | 133.22 | 88,240 |
| 2023-06-01 | 131.66 | 133.96 | 123.55 | 132.00 | 132.00 | 66,718 |
| 2023-05-31 | 132.00 | 132.75 | 127.24 | 132.15 | 132.15 | 11,821 |
| 2023-05-30 | 136.52 | 138.55 | 130.00 | 131.67 | 131.67 | 47,142 |
| 2023-05-29 | 135.90 | 137.00 | 135.90 | 136.92 | 136.92 | 403 |
| 2023-05-26 | 135.00 | 137.60 | 133.78 | 135.90 | 135.90 | 22,322 |
| 2023-05-25 | 141.31 | 141.31 | 134.00 | 134.28 | 134.28 | 55,717 |
| 2023-05-24 | 154.81 | 154.81 | 137.88 | 141.31 | 141.31 | 150,390 |
| 2023-05-23 | 157.00 | 158.99 | 151.50 | 156.79 | 156.79 | 18,084 |
| 2023-05-22 | 143.77 | 157.99 | 143.77 | 156.92 | 156.92 | 75,039 |
| 2023-05-19 | 140.00 | 143.50 | 140.00 | 143.47 | 143.47 | 58,425 |
| 2023-05-18 | 140.65 | 141.94 | 137.50 | 139.00 | 139.00 | 32,109 |
| 2023-05-17 | 138.10 | 141.40 | 138.10 | 140.92 | 140.92 | 6,473 |
| 2023-05-16 | 143.80 | 143.80 | 137.50 | 138.00 | 138.00 | 1,946 |
| 2023-05-15 | 139.50 | 144.43 | 139.50 | 143.98 | 143.98 | 32,990 |
| 2023-05-12 | 146.00 | 146.00 | 140.00 | 140.03 | 140.03 | 31,837 |
| 2023-05-11 | 143.00 | 148.50 | 143.00 | 147.73 | 147.73 | 9,923 |
| 2023-05-10 | 145.26 | 150.00 | 141.40 | 142.23 | 142.23 | 53,031 |
| 2023-05-09 | 147.50 | 147.50 | 141.05 | 144.64 | 144.64 | 33,526 |
| 2023-05-08 | 145.00 | 151.00 | 144.00 | 147.43 | 147.43 | 44,682 |
| 2023-05-05 | 144.54 | 148.99 | 144.54 | 145.12 | 145.12 | 46,290 |
| 2023-05-04 | 137.00 | 145.21 | 137.00 | 144.36 | 144.36 | 69,630 |
| 2023-05-03 | 133.80 | 138.59 | 133.00 | 136.90 | 136.90 | 25,081 |
| 2023-05-02 | 140.00 | 140.00 | 132.80 | 133.97 | 133.97 | 61,491 |
| 2023-04-28 | 143.50 | 143.99 | 138.10 | 143.84 | 143.84 | 26,901 |
| 2023-04-27 | 139.20 | 143.99 | 139.01 | 143.47 | 143.47 | 32,462 |
| 2023-04-26 | 147.00 | 147.00 | 139.01 | 139.26 | 139.26 | 40,056 |
| 2023-04-25 | 149.43 | 149.43 | 137.60 | 143.57 | 143.57 | 20,625 |
| 2023-04-24 | 148.55 | 150.53 | 148.02 | 149.45 | 149.45 | 824 |
| 2023-04-21 | 149.86 | 150.99 | 145.50 | 149.94 | 149.94 | 57,011 |
| 2023-04-20 | 158.20 | 158.20 | 147.20 | 148.97 | 148.97 | 76,154 |
| 2023-04-19 | 165.01 | 165.01 | 158.40 | 158.62 | 158.62 | 66,982 |
| 2023-04-18 | 174.80 | 175.19 | 171.00 | 171.14 | 171.14 | 35,832 |
| 2023-04-17 | 175.55 | 181.26 | 174.00 | 176.47 | 176.47 | 70,220 |
| 2023-04-14 | 163.25 | 170.39 | 163.25 | 167.09 | 167.09 | 37,734 |
| 2023-04-13 | 163.00 | 167.50 | 163.00 | 163.76 | 163.76 | 24,506 |
| 2023-04-12 | 172.93 | 173.13 | 162.01 | 162.90 | 162.90 | 41,030 |
| 2023-04-11 | 165.10 | 177.50 | 165.10 | 173.07 | 173.07 | 69,472 |
| 2023-04-10 | 166.00 | 166.00 | 162.00 | 164.48 | 164.48 | 17,164 |
| 2023-04-05 | 166.00 | 166.38 | 161.20 | 164.25 | 164.25 | 46,694 |
| 2023-04-04 | 178.00 | 178.00 | 165.71 | 166.80 | 166.80 | 53,151 |
| 2023-04-03 | 188.51 | 188.51 | 175.00 | 177.06 | 177.06 | 23,868 |
| 2023-03-31 | 187.00 | 190.49 | 184.07 | 188.50 | 188.50 | 41,949 |
| 2023-03-30 | 182.50 | 194.00 | 182.50 | 188.29 | 188.29 | 43,590 |
| 2023-03-29 | 169.99 | 179.99 | 169.99 | 177.92 | 177.92 | 79,427 |
| 2023-03-28 | 167.16 | 168.99 | 165.50 | 167.51 | 167.51 | 38,765 |
| 2023-03-27 | 168.34 | 168.34 | 163.00 | 164.85 | 164.85 | 10,526 |
| 2023-03-24 | 170.00 | 170.00 | 164.74 | 167.00 | 167.00 | 32,488 |
| 2023-03-23 | 172.41 | 174.99 | 170.01 | 171.61 | 171.61 | 61,680 |
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.