NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 426.00 | 455.00 | 420.00 | 454.06 | 454.06 | 50,852 |
| 2022-07-04 | 432.07 | 432.07 | 412.00 | 431.00 | 431.00 | 545 |
| 2022-07-01 | 446.25 | 453.00 | 424.35 | 432.34 | 432.34 | 113,431 |
| 2022-06-30 | 440.00 | 444.49 | 421.21 | 436.20 | 436.20 | 6,373 |
| 2022-06-29 | 430.00 | 448.00 | 417.00 | 440.27 | 440.27 | 81,019 |
| 2022-06-28 | 455.55 | 468.98 | 440.48 | 449.86 | 449.86 | 98,089 |
| 2022-06-27 | 477.00 | 485.00 | 455.57 | 457.43 | 457.43 | 30,015 |
| 2022-06-24 | 470.00 | 479.50 | 461.90 | 478.28 | 478.28 | 51,803 |
| 2022-06-23 | 455.00 | 465.00 | 445.00 | 460.61 | 460.61 | 22,765 |
| 2022-06-22 | 455.00 | 463.00 | 440.88 | 451.10 | 451.10 | 30,060 |
| 2022-06-21 | 436.30 | 467.00 | 436.30 | 457.58 | 457.58 | 69,070 |
| 2022-06-20 | 422.00 | 435.00 | 420.00 | 434.96 | 434.96 | 2,598 |
| 2022-06-17 | 388.82 | 424.99 | 386.88 | 419.96 | 419.96 | 96,653 |
| 2022-06-16 | 407.00 | 407.89 | 382.51 | 388.82 | 388.82 | 41,507 |
| 2022-06-15 | 385.38 | 413.00 | 376.01 | 407.89 | 407.89 | 96,151 |
| 2022-06-14 | 341.71 | 393.30 | 340.01 | 385.38 | 385.38 | 130,155 |
| 2022-06-13 | 351.00 | 353.59 | 325.00 | 327.69 | 327.69 | 55,092 |
| 2022-06-10 | 376.00 | 381.99 | 355.50 | 362.68 | 362.68 | 103,713 |
| 2022-06-09 | 389.00 | 389.00 | 365.00 | 370.99 | 370.99 | 13,119 |
| 2022-06-08 | 383.99 | 400.00 | 383.99 | 398.30 | 398.30 | 54,624 |
| 2022-06-07 | 370.00 | 384.50 | 365.00 | 384.48 | 384.48 | 51,386 |
| 2022-06-06 | 370.00 | 386.00 | 367.51 | 374.51 | 374.51 | 38,566 |
| 2022-06-03 | 360.00 | 365.00 | 349.00 | 355.72 | 355.72 | 16,447 |
| 2022-06-02 | 346.00 | 368.00 | 334.00 | 366.99 | 366.99 | 43,615 |
| 2022-06-01 | 348.00 | 370.00 | 344.20 | 345.97 | 345.97 | 69,139 |
| 2022-05-31 | 337.00 | 350.99 | 330.01 | 342.04 | 342.04 | 72,096 |
| 2022-05-30 | 322.97 | 332.00 | 322.97 | 330.00 | 330.00 | 732 |
| 2022-05-27 | 319.00 | 326.00 | 312.00 | 322.97 | 322.97 | 37,725 |
| 2022-05-26 | 286.00 | 318.99 | 285.00 | 317.95 | 317.95 | 32,193 |
| 2022-05-25 | 290.00 | 297.32 | 280.02 | 290.00 | 290.00 | 80,885 |
| 2022-05-24 | 315.00 | 315.00 | 285.01 | 291.34 | 291.34 | 32,396 |
| 2022-05-23 | 314.00 | 318.50 | 303.01 | 318.43 | 318.43 | 28,610 |
| 2022-05-20 | 350.00 | 352.00 | 313.00 | 325.90 | 325.90 | 25,974 |
| 2022-05-19 | 316.87 | 336.00 | 316.00 | 332.00 | 332.00 | 34,073 |
| 2022-05-18 | 330.00 | 338.00 | 314.01 | 316.87 | 316.87 | 33,026 |
| 2022-05-17 | 301.92 | 332.40 | 301.92 | 328.65 | 328.65 | 66,925 |
| 2022-05-16 | 295.00 | 307.65 | 288.53 | 291.93 | 291.93 | 30,755 |
| 2022-05-13 | 279.64 | 289.00 | 279.00 | 286.91 | 286.91 | 71,281 |
| 2022-05-12 | 255.00 | 278.00 | 238.27 | 263.00 | 263.00 | 55,607 |
| 2022-05-11 | 272.50 | 290.00 | 257.01 | 257.35 | 257.35 | 22,711 |
| 2022-05-10 | 281.00 | 296.00 | 262.88 | 275.00 | 275.00 | 89,005 |
| 2022-05-09 | 299.00 | 299.00 | 275.00 | 276.16 | 276.16 | 48,362 |
| 2022-05-06 | 316.00 | 317.00 | 293.15 | 300.87 | 300.87 | 31,938 |
| 2022-05-05 | 346.00 | 346.00 | 302.00 | 310.30 | 310.30 | 158,191 |
| 2022-05-04 | 352.18 | 363.99 | 339.88 | 361.65 | 361.65 | 15,905 |
| 2022-05-03 | 355.10 | 362.20 | 346.50 | 356.00 | 356.00 | 32,832 |
| 2022-05-02 | 340.00 | 357.99 | 337.99 | 355.10 | 355.10 | 57,118 |
| 2022-04-29 | 354.60 | 368.00 | 340.00 | 341.05 | 341.05 | 48,423 |
| 2022-04-28 | 355.00 | 355.00 | 329.02 | 347.89 | 347.89 | 81,652 |
| 2022-04-27 | 333.00 | 360.00 | 333.00 | 341.42 | 341.42 | 56,010 |
| 2022-04-26 | 346.00 | 352.00 | 330.00 | 333.03 | 333.03 | 22,507 |
| 2022-04-25 | 346.00 | 355.99 | 331.00 | 344.51 | 344.51 | 18,189 |
| 2022-04-22 | 354.99 | 369.52 | 347.00 | 347.88 | 347.88 | 41,339 |
| 2022-04-21 | 363.00 | 376.00 | 343.20 | 346.00 | 346.00 | 168,961 |
| 2022-04-20 | 400.00 | 400.00 | 362.00 | 363.83 | 363.83 | 44,031 |
| 2022-04-19 | 378.70 | 398.00 | 368.93 | 397.25 | 397.25 | 81,071 |
| 2022-04-18 | 403.00 | 403.00 | 370.00 | 380.82 | 380.82 | 219,611 |
| 2022-04-13 | 386.00 | 406.56 | 380.00 | 403.07 | 403.07 | 67,329 |
| 2022-04-12 | 397.14 | 404.99 | 382.00 | 385.83 | 385.83 | 42,766 |
| 2022-04-11 | 383.90 | 400.37 | 357.00 | 393.33 | 393.33 | 114,868 |
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.