NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 345.00 | 350.99 | 341.80 | 348.70 | 348.70 | 75,543 |
| 2022-09-27 | 364.50 | 368.00 | 346.53 | 351.00 | 351.00 | 10,719 |
| 2022-09-26 | 353.89 | 371.50 | 353.89 | 359.89 | 359.89 | 35,517 |
| 2022-09-23 | 360.00 | 365.24 | 352.00 | 355.51 | 355.51 | 7,179 |
| 2022-09-22 | 369.00 | 380.21 | 362.00 | 367.58 | 367.58 | 55,855 |
| 2022-09-21 | 398.00 | 398.00 | 365.73 | 367.10 | 367.10 | 56,097 |
| 2022-09-20 | 416.56 | 416.56 | 407.01 | 408.27 | 408.27 | 56,217 |
| 2022-09-19 | 430.92 | 430.92 | 400.00 | 416.56 | 416.56 | 75,273 |
| 2022-09-15 | 437.76 | 455.00 | 428.70 | 430.92 | 430.92 | 43,210 |
| 2022-09-14 | 430.51 | 440.00 | 422.70 | 437.12 | 437.12 | 22,911 |
| 2022-09-13 | 422.00 | 446.22 | 420.00 | 441.08 | 441.08 | 96,329 |
| 2022-09-12 | 392.00 | 433.40 | 392.00 | 432.22 | 432.22 | 130,173 |
| 2022-09-09 | 358.80 | 388.00 | 358.80 | 380.02 | 380.02 | 81,656 |
| 2022-09-08 | 348.50 | 354.99 | 346.00 | 352.21 | 352.21 | 33,628 |
| 2022-09-07 | 335.00 | 369.00 | 335.00 | 350.01 | 350.01 | 59,535 |
| 2022-09-06 | 355.00 | 355.00 | 345.00 | 345.00 | 345.00 | 30,288 |
| 2022-09-05 | 353.00 | 353.00 | 342.69 | 350.00 | 350.00 | 133 |
| 2022-09-02 | 374.90 | 374.90 | 353.01 | 353.62 | 353.62 | 44,893 |
| 2022-09-01 | 386.00 | 386.00 | 367.42 | 378.87 | 378.87 | 87,263 |
| 2022-08-31 | 410.50 | 410.50 | 389.50 | 401.95 | 401.95 | 13,391 |
| 2022-08-30 | 397.05 | 400.00 | 390.00 | 398.51 | 398.51 | 37,898 |
| 2022-08-29 | 400.00 | 412.97 | 394.00 | 398.61 | 398.61 | 7,983 |
| 2022-08-26 | 405.00 | 420.83 | 396.00 | 398.01 | 398.01 | 16,437 |
| 2022-08-25 | 383.89 | 404.07 | 375.55 | 398.47 | 398.47 | 38,151 |
| 2022-08-24 | 362.00 | 380.99 | 361.00 | 373.01 | 373.01 | 4,249 |
| 2022-08-23 | 380.00 | 380.00 | 356.00 | 365.97 | 365.97 | 47,835 |
| 2022-08-22 | 382.00 | 387.41 | 378.00 | 381.40 | 381.40 | 3,264 |
| 2022-08-19 | 401.86 | 401.86 | 382.28 | 384.57 | 384.57 | 6,828 |
| 2022-08-18 | 401.00 | 404.00 | 391.00 | 401.01 | 401.01 | 50,777 |
| 2022-08-17 | 415.00 | 420.00 | 401.50 | 401.50 | 401.50 | 32,906 |
| 2022-08-16 | 425.00 | 425.00 | 407.71 | 416.00 | 416.00 | 7,476 |
| 2022-08-15 | 410.00 | 425.30 | 408.90 | 423.00 | 423.00 | 70,121 |
| 2022-08-12 | 414.00 | 419.50 | 396.00 | 417.63 | 417.63 | 13,002 |
| 2022-08-11 | 403.12 | 437.00 | 401.35 | 416.49 | 416.49 | 65,644 |
| 2022-08-10 | 388.60 | 402.00 | 382.10 | 402.00 | 402.00 | 16,302 |
| 2022-08-09 | 409.20 | 409.20 | 386.00 | 389.52 | 389.52 | 60,290 |
| 2022-08-08 | 413.00 | 421.00 | 409.20 | 409.37 | 409.37 | 5,663 |
| 2022-08-05 | 420.00 | 420.00 | 407.00 | 411.83 | 411.83 | 9,003 |
| 2022-08-04 | 415.00 | 437.99 | 415.00 | 424.79 | 424.79 | 19,344 |
| 2022-08-03 | 419.20 | 419.20 | 403.00 | 415.00 | 415.00 | 104,487 |
| 2022-08-02 | 402.00 | 428.00 | 402.00 | 420.55 | 420.55 | 124,970 |
| 2022-08-01 | 403.19 | 422.00 | 403.19 | 409.70 | 409.70 | 25,817 |
| 2022-07-29 | 394.47 | 404.00 | 380.00 | 403.17 | 403.17 | 64,551 |
| 2022-07-28 | 393.74 | 395.98 | 380.00 | 394.47 | 394.47 | 13,259 |
| 2022-07-27 | 392.00 | 396.99 | 385.00 | 393.74 | 393.74 | 24,375 |
| 2022-07-26 | 392.00 | 397.00 | 386.00 | 389.77 | 389.77 | 15,721 |
| 2022-07-25 | 396.07 | 397.99 | 385.00 | 394.22 | 394.22 | 16,700 |
| 2022-07-22 | 427.50 | 427.50 | 390.02 | 396.09 | 396.09 | 89,506 |
| 2022-07-21 | 414.00 | 435.00 | 414.00 | 425.67 | 425.67 | 28,521 |
| 2022-07-20 | 411.00 | 427.50 | 411.00 | 418.19 | 418.19 | 24,499 |
| 2022-07-19 | 427.00 | 427.50 | 400.00 | 414.98 | 414.98 | 105,726 |
| 2022-07-18 | 429.00 | 445.00 | 423.72 | 429.20 | 429.20 | 75,504 |
| 2022-07-15 | 439.98 | 439.98 | 414.00 | 425.13 | 425.13 | 14,900 |
| 2022-07-14 | 435.00 | 450.00 | 431.99 | 435.50 | 435.50 | 68,994 |
| 2022-07-13 | 430.00 | 451.00 | 426.00 | 439.16 | 439.16 | 23,164 |
| 2022-07-12 | 429.50 | 439.00 | 419.00 | 433.86 | 433.86 | 36,905 |
| 2022-07-11 | 459.50 | 459.50 | 425.20 | 427.53 | 427.53 | 21,526 |
| 2022-07-08 | 450.00 | 474.64 | 444.00 | 464.44 | 464.44 | 11,108 |
| 2022-07-07 | 434.00 | 475.00 | 434.00 | 460.22 | 460.22 | 147,022 |
| 2022-07-06 | 453.00 | 453.00 | 421.99 | 430.73 | 430.73 | 62,238 |
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.