NIO Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	172.50	175.20	168.01	170.38	170.38	28,836
2023-03-21	156.27	175.00	156.27	172.31	172.31	49,324
2023-03-17	159.94	163.50	155.26	156.68	156.68	61,554
2023-03-16	156.01	159.99	155.01	159.16	159.16	6,685
2023-03-15	156.99	158.00	153.05	156.97	156.97	31,417
2023-03-14	162.49	162.49	156.00	156.99	156.99	25,740
2023-03-13	156.43	163.50	152.00	162.49	162.49	23,897
2023-03-10	162.00	162.00	154.21	157.22	157.22	26,241
2023-03-09	164.80	164.80	157.59	161.58	161.58	12,260
2023-03-08	162.00	165.00	155.41	164.97	164.97	8,455
2023-03-07	171.00	171.00	161.23	162.80	162.80	28,388
2023-03-06	171.12	173.84	167.66	167.74	167.74	31,396
2023-03-03	165.10	174.00	162.00	171.51	171.51	16,154
2023-03-02	165.41	165.46	152.00	165.11	165.11	98,995
2023-03-01	173.11	173.59	159.00	160.61	160.61	274,500
2023-02-28	171.00	173.15	168.00	170.86	170.86	34,856
2023-02-27	174.40	175.94	170.20	171.00	171.00	51,360
2023-02-24	179.00	179.00	169.00	171.08	171.08	30,369
2023-02-23	185.59	186.00	177.00	179.95	179.95	29,816
2023-02-22	184.84	187.34	182.50	185.58	185.58	42,736
2023-02-21	189.11	189.11	185.00	185.58	185.58	59,485
2023-02-20	188.58	190.57	188.58	190.13	190.13	1,778
2023-02-17	189.01	190.98	184.00	186.49	186.49	14,615
2023-02-16	195.00	196.79	189.05	189.25	189.25	54,840
2023-02-15	190.48	194.00	190.13	194.00	194.00	53,134
2023-02-14	191.00	191.90	186.00	190.57	190.57	143,188
2023-02-13	194.00	196.00	191.50	191.95	191.95	14,713
2023-02-10	195.00	195.00	188.00	192.41	192.41	12,821
2023-02-09	205.00	207.80	195.50	195.81	195.81	140,675
2023-02-08	206.00	206.00	200.65	202.43	202.43	56,296
2023-02-07	212.18	212.18	200.51	205.91	205.91	16,045
2023-02-03	222.86	224.00	212.00	212.18	212.18	42,129
2023-02-02	227.00	230.11	220.26	222.79	222.79	120,871
2023-02-01	229.46	231.00	217.57	226.34	226.34	259,380
2023-01-31	222.00	230.71	222.00	228.31	228.31	1,794,630
2023-01-30	238.55	238.55	223.00	225.76	225.76	470,488
2023-01-27	227.84	248.00	226.81	239.21	239.21	49,836
2023-01-26	230.97	233.00	223.50	228.91	228.91	1,407,390
2023-01-25	221.05	221.05	212.50	218.36	218.36	32,150
2023-01-24	227.43	238.00	219.00	220.35	220.35	39,331
2023-01-23	210.00	232.00	210.00	227.43	227.43	959,816
2023-01-20	205.58	214.00	205.58	208.70	208.70	25,391
2023-01-19	206.00	210.45	202.50	205.21	205.21	39,708
2023-01-18	212.85	215.50	206.01	207.73	207.73	23,329
2023-01-17	216.00	216.00	208.50	212.46	212.46	1,570,961
2023-01-16	223.95	224.00	223.00	224.00	224.00	295
2023-01-13	221.50	221.50	212.56	220.63	220.63	18,725
2023-01-12	219.00	222.14	210.98	221.51	221.51	40,894
2023-01-11	215.87	222.01	210.61	219.31	219.31	1,312,990
2023-01-10	214.00	217.00	205.00	213.88	213.88	513,126
2023-01-09	199.00	212.90	199.00	205.90	205.90	114,497
2023-01-06	202.89	202.89	183.00	197.61	197.61	63,268
2023-01-05	201.00	212.00	198.89	209.42	209.42	17,712
2023-01-04	191.29	210.92	191.29	205.97	205.97	27,546
2023-01-03	200.00	203.00	185.00	187.19	187.19	220,084
2023-01-02	198.00	200.00	198.00	199.00	199.00	222
2022-12-30	191.00	193.38	186.08	189.06	189.06	14,630
2022-12-29	192.96	198.10	190.50	194.97	194.97	29,532
2022-12-28	195.40	197.10	186.01	191.14	191.14	9,877
2022-12-27	215.50	215.50	193.99	196.39	196.39	54,034

← NewerPage 16 of 21 · 1,258 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.