NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 209.00 | 218.00 | 209.00 | 218.00 | 218.00 | 67 |
| 2022-12-23 | 213.88 | 216.93 | 209.00 | 211.65 | 211.65 | 37,685 |
| 2022-12-22 | 229.07 | 230.00 | 211.00 | 220.37 | 220.37 | 64,388 |
| 2022-12-21 | 220.70 | 230.00 | 215.00 | 229.07 | 229.07 | 58,235 |
| 2022-12-20 | 216.00 | 228.00 | 210.00 | 220.42 | 220.42 | 5,506 |
| 2022-12-19 | 230.00 | 230.00 | 214.00 | 218.91 | 218.91 | 84,445 |
| 2022-12-16 | 236.81 | 242.00 | 229.00 | 233.09 | 233.09 | 27,896 |
| 2022-12-15 | 239.00 | 248.00 | 231.90 | 233.13 | 233.13 | 12,122 |
| 2022-12-14 | 240.97 | 251.99 | 237.00 | 238.29 | 238.29 | 38,488 |
| 2022-12-13 | 255.00 | 260.00 | 236.54 | 240.24 | 240.24 | 92,375 |
| 2022-12-09 | 266.00 | 266.00 | 249.81 | 250.97 | 250.97 | 71,580 |
| 2022-12-08 | 260.00 | 266.00 | 254.46 | 263.05 | 263.05 | 19,584 |
| 2022-12-07 | 249.19 | 249.80 | 239.27 | 247.41 | 247.41 | 117,604 |
| 2022-12-06 | 253.00 | 262.50 | 246.00 | 260.36 | 260.36 | 56,276 |
| 2022-12-05 | 273.90 | 275.60 | 250.00 | 252.95 | 252.95 | 132,142 |
| 2022-12-02 | 233.00 | 255.77 | 233.00 | 253.67 | 253.67 | 163,522 |
| 2022-12-01 | 239.99 | 239.99 | 230.00 | 232.22 | 232.22 | 31,899 |
| 2022-11-30 | 212.70 | 255.81 | 212.70 | 242.84 | 242.84 | 153,958 |
| 2022-11-29 | 201.28 | 208.69 | 201.28 | 202.27 | 202.27 | 118,333 |
| 2022-11-28 | 195.69 | 204.80 | 194.00 | 195.80 | 195.80 | 20,989 |
| 2022-11-25 | 206.84 | 206.84 | 193.99 | 197.07 | 197.07 | 53,230 |
| 2022-11-24 | 209.00 | 209.00 | 207.88 | 207.88 | 207.88 | 92 |
| 2022-11-23 | 195.70 | 207.50 | 195.70 | 205.45 | 205.45 | 65,345 |
| 2022-11-22 | 200.00 | 200.00 | 191.33 | 194.28 | 194.28 | 179,147 |
| 2022-11-18 | 207.00 | 210.00 | 200.25 | 203.50 | 203.50 | 38,716 |
| 2022-11-17 | 202.00 | 207.63 | 194.50 | 207.25 | 207.25 | 203,368 |
| 2022-11-16 | 222.00 | 222.00 | 202.16 | 203.95 | 203.95 | 54,363 |
| 2022-11-15 | 227.00 | 230.99 | 221.27 | 222.13 | 222.13 | 24,630 |
| 2022-11-14 | 228.50 | 235.01 | 216.68 | 216.69 | 216.69 | 51,920 |
| 2022-11-11 | 204.53 | 227.27 | 204.53 | 224.59 | 224.59 | 89,688 |
| 2022-11-10 | 191.30 | 208.98 | 191.30 | 199.28 | 199.28 | 62,602 |
| 2022-11-09 | 202.00 | 202.00 | 179.43 | 181.15 | 181.15 | 43,995 |
| 2022-11-08 | 216.00 | 216.00 | 197.00 | 205.58 | 205.58 | 56,465 |
| 2022-11-07 | 236.00 | 239.50 | 210.00 | 214.09 | 214.09 | 13,963 |
| 2022-11-04 | 204.03 | 226.00 | 204.03 | 226.00 | 226.00 | 47,827 |
| 2022-11-03 | 190.00 | 198.95 | 178.37 | 195.01 | 195.01 | 5,900 |
| 2022-11-01 | 204.70 | 206.00 | 191.29 | 191.40 | 191.40 | 66,603 |
| 2022-10-31 | 191.57 | 199.01 | 189.00 | 192.60 | 192.60 | 11,850 |
| 2022-10-28 | 195.00 | 197.00 | 185.00 | 191.10 | 191.10 | 67,643 |
| 2022-10-27 | 213.91 | 213.91 | 197.86 | 198.84 | 198.84 | 94,629 |
| 2022-10-26 | 218.00 | 220.00 | 200.01 | 215.68 | 215.68 | 40,299 |
| 2022-10-25 | 189.78 | 210.50 | 189.76 | 210.04 | 210.04 | 32,156 |
| 2022-10-24 | 210.00 | 210.00 | 168.00 | 187.41 | 187.41 | 179,542 |
| 2022-10-21 | 220.50 | 223.05 | 211.14 | 223.04 | 223.04 | 12,944 |
| 2022-10-20 | 226.92 | 227.74 | 218.88 | 221.36 | 221.36 | 32,421 |
| 2022-10-19 | 244.36 | 244.36 | 216.00 | 218.29 | 218.29 | 124,665 |
| 2022-10-18 | 255.00 | 263.00 | 243.00 | 244.29 | 244.29 | 45,780 |
| 2022-10-17 | 249.00 | 254.59 | 243.23 | 244.23 | 244.23 | 56,116 |
| 2022-10-14 | 254.00 | 263.00 | 235.62 | 236.89 | 236.89 | 139,025 |
| 2022-10-13 | 249.60 | 256.82 | 241.00 | 255.26 | 255.26 | 88,416 |
| 2022-10-12 | 268.00 | 268.00 | 251.00 | 257.46 | 257.46 | 45,048 |
| 2022-10-11 | 262.00 | 267.12 | 251.85 | 256.14 | 256.14 | 170,682 |
| 2022-10-10 | 275.00 | 275.00 | 261.00 | 266.49 | 266.49 | 10,078 |
| 2022-10-07 | 298.13 | 298.13 | 271.78 | 275.52 | 275.52 | 157,392 |
| 2022-10-06 | 322.50 | 323.09 | 297.18 | 299.63 | 299.63 | 20,581 |
| 2022-10-05 | 333.00 | 333.00 | 317.00 | 323.94 | 323.94 | 12,592 |
| 2022-10-04 | 315.13 | 335.00 | 315.13 | 333.06 | 333.06 | 27,900 |
| 2022-10-03 | 317.00 | 317.35 | 308.00 | 310.80 | 310.80 | 31,991 |
| 2022-09-30 | 315.00 | 323.02 | 310.00 | 318.88 | 318.88 | 46,199 |
| 2022-09-29 | 341.50 | 341.50 | 310.98 | 314.61 | 314.61 | 108,480 |
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.