NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 410.55 | 416.00 | 399.90 | 400.01 | 400.01 | 37,901 |
| 2022-04-07 | 430.00 | 435.00 | 398.00 | 412.66 | 412.66 | 159,889 |
| 2022-04-06 | 450.00 | 450.00 | 420.00 | 437.99 | 437.99 | 35,696 |
| 2022-04-05 | 472.00 | 474.10 | 448.00 | 449.85 | 449.85 | 40,415 |
| 2022-04-04 | 452.40 | 473.21 | 450.01 | 470.32 | 470.32 | 133,043 |
| 2022-04-01 | 425.02 | 459.99 | 425.02 | 434.35 | 434.35 | 71,994 |
| 2022-03-31 | 444.99 | 444.99 | 413.50 | 422.17 | 422.17 | 106,291 |
| 2022-03-30 | 434.50 | 472.40 | 430.01 | 439.54 | 439.54 | 66,317 |
| 2022-03-29 | 426.00 | 437.92 | 418.89 | 435.17 | 435.17 | 43,068 |
| 2022-03-28 | 398.01 | 427.00 | 398.01 | 424.40 | 424.40 | 29,844 |
| 2022-03-25 | 424.95 | 424.95 | 386.00 | 397.47 | 397.47 | 54,894 |
| 2022-03-24 | 447.70 | 447.70 | 416.50 | 442.14 | 442.14 | 78,370 |
| 2022-03-23 | 442.00 | 454.61 | 422.41 | 440.09 | 440.09 | 26,746 |
| 2022-03-22 | 426.20 | 447.04 | 419.00 | 440.45 | 440.45 | 76,663 |
| 2022-03-18 | 386.50 | 434.99 | 384.38 | 424.08 | 424.08 | 69,864 |
| 2022-03-17 | 386.00 | 386.00 | 360.00 | 384.38 | 384.38 | 57,957 |
| 2022-03-16 | 336.59 | 386.71 | 336.59 | 385.59 | 385.59 | 1,284,342 |
| 2022-03-15 | 294.51 | 321.00 | 274.00 | 310.37 | 310.37 | 60,081 |
| 2022-03-14 | 321.00 | 326.51 | 288.06 | 294.89 | 294.89 | 210,456 |
| 2022-03-11 | 371.50 | 378.00 | 336.41 | 336.90 | 336.90 | 108,556 |
| 2022-03-10 | 422.92 | 422.92 | 362.00 | 371.59 | 371.59 | 118,970 |
| 2022-03-09 | 390.00 | 429.98 | 390.00 | 423.10 | 423.10 | 1,632,385 |
| 2022-03-08 | 392.00 | 397.90 | 377.00 | 383.33 | 383.33 | 130,032 |
| 2022-03-07 | 393.00 | 422.00 | 385.00 | 386.79 | 386.79 | 82,504 |
| 2022-03-04 | 417.04 | 417.04 | 388.01 | 390.35 | 390.35 | 81,362 |
| 2022-03-03 | 450.00 | 450.00 | 408.00 | 409.36 | 409.36 | 58,552 |
| 2022-03-02 | 458.70 | 458.70 | 430.00 | 449.24 | 449.24 | 23,261 |
| 2022-03-01 | 468.65 | 476.00 | 450.00 | 451.40 | 451.40 | 19,123 |
| 2022-02-28 | 432.00 | 472.00 | 427.00 | 466.73 | 466.73 | 29,830 |
| 2022-02-25 | 436.00 | 440.00 | 414.00 | 423.99 | 423.99 | 86,632 |
| 2022-02-24 | 400.00 | 437.56 | 375.01 | 433.71 | 433.71 | 96,074 |
| 2022-02-23 | 444.00 | 454.99 | 414.75 | 416.29 | 416.29 | 26,885 |
| 2022-02-22 | 450.00 | 465.09 | 434.00 | 442.64 | 442.64 | 21,584 |
| 2022-02-21 | 471.01 | 474.93 | 450.44 | 455.88 | 455.88 | 1,030 |
| 2022-02-18 | 501.00 | 501.00 | 462.99 | 472.04 | 472.04 | 86,028 |
| 2022-02-17 | 514.90 | 532.22 | 503.00 | 504.97 | 504.97 | 54,938 |
| 2022-02-16 | 515.00 | 525.00 | 513.00 | 521.01 | 521.01 | 11,715 |
| 2022-02-15 | 500.00 | 526.00 | 494.80 | 524.63 | 524.63 | 71,402 |
| 2022-02-14 | 490.00 | 499.99 | 480.00 | 485.44 | 485.44 | 37,699 |
| 2022-02-11 | 520.50 | 520.50 | 488.86 | 492.55 | 492.55 | 96,407 |
| 2022-02-10 | 525.00 | 535.58 | 511.37 | 520.14 | 520.14 | 13,743 |
| 2022-02-09 | 525.00 | 537.99 | 516.00 | 531.09 | 531.09 | 58,875 |
| 2022-02-08 | 498.50 | 511.00 | 490.00 | 510.06 | 510.06 | 42,404 |
| 2022-02-04 | 483.57 | 504.00 | 472.00 | 495.82 | 495.82 | 18,421 |
| 2022-02-03 | 470.00 | 505.99 | 470.00 | 475.66 | 475.66 | 178,614 |
| 2022-02-02 | 512.53 | 512.53 | 475.00 | 486.54 | 486.54 | 164,435 |
| 2022-02-01 | 508.29 | 519.95 | 484.01 | 509.99 | 509.99 | 116,059 |
| 2022-01-31 | 442.00 | 508.99 | 442.00 | 504.92 | 504.92 | 364,845 |
| 2022-01-28 | 437.00 | 443.18 | 402.01 | 431.03 | 431.03 | 141,875 |
| 2022-01-27 | 475.00 | 475.00 | 436.50 | 438.37 | 438.37 | 84,725 |
| 2022-01-26 | 505.26 | 505.26 | 466.45 | 472.43 | 472.43 | 40,321 |
| 2022-01-25 | 499.50 | 515.00 | 483.16 | 494.69 | 494.69 | 40,462 |
| 2022-01-24 | 550.00 | 550.00 | 478.01 | 510.58 | 510.58 | 125,239 |
| 2022-01-21 | 598.86 | 600.00 | 557.60 | 561.70 | 561.70 | 670,115 |
| 2022-01-20 | 597.21 | 630.00 | 597.00 | 598.68 | 598.68 | 683,252 |
| 2022-01-19 | 612.50 | 613.89 | 586.00 | 587.46 | 587.46 | 54,760 |
| 2022-01-18 | 627.00 | 629.50 | 605.00 | 606.17 | 606.17 | 48,130 |
| 2022-01-17 | 629.00 | 639.00 | 629.00 | 634.00 | 634.00 | 405 |
| 2022-01-14 | 605.00 | 634.98 | 605.00 | 628.05 | 628.05 | 54,004 |
| 2022-01-13 | 644.51 | 645.00 | 621.00 | 623.82 | 623.82 | 12,261 |
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.