NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 631.30 | 648.00 | 619.00 | 644.51 | 644.51 | 64,429 |
| 2022-01-11 | 589.50 | 619.52 | 584.00 | 612.91 | 612.91 | 62,231 |
| 2022-01-10 | 591.74 | 591.74 | 570.00 | 589.00 | 589.00 | 60,873 |
| 2022-01-07 | 600.00 | 618.89 | 589.00 | 598.83 | 598.83 | 26,282 |
| 2022-01-06 | 618.16 | 625.43 | 579.80 | 600.92 | 600.92 | 77,900 |
| 2022-01-05 | 630.53 | 649.11 | 612.72 | 617.34 | 617.34 | 40,699 |
| 2022-01-04 | 687.00 | 687.00 | 637.90 | 651.54 | 651.54 | 64,339 |
| 2022-01-03 | 682.60 | 690.00 | 657.00 | 685.53 | 685.53 | 78,320 |
| 2021-12-31 | 665.00 | 674.99 | 649.85 | 650.66 | 650.66 | 79,225 |
| 2021-12-30 | 581.72 | 676.00 | 572.00 | 660.60 | 660.60 | 86,778 |
| 2021-12-29 | 615.18 | 615.18 | 567.49 | 579.21 | 579.21 | 80,239 |
| 2021-12-28 | 617.20 | 622.00 | 608.00 | 612.96 | 612.96 | 15,887 |
| 2021-12-27 | 640.00 | 646.00 | 617.20 | 619.96 | 619.96 | 44,187 |
| 2021-12-24 | 638.00 | 641.90 | 638.00 | 638.00 | 638.00 | 219 |
| 2021-12-23 | 616.00 | 644.00 | 600.00 | 629.80 | 629.80 | 29,964 |
| 2021-12-22 | 629.99 | 632.99 | 610.00 | 616.02 | 616.02 | 77,832 |
| 2021-12-21 | 592.30 | 629.48 | 592.30 | 625.11 | 625.11 | 35,268 |
| 2021-12-20 | 626.12 | 626.12 | 575.40 | 585.10 | 585.10 | 49,711 |
| 2021-12-17 | 625.00 | 633.00 | 585.00 | 626.12 | 626.12 | 33,953 |
| 2021-12-16 | 649.35 | 660.00 | 621.00 | 624.63 | 624.63 | 55,661 |
| 2021-12-15 | 680.21 | 680.21 | 618.81 | 647.04 | 647.04 | 121,044 |
| 2021-12-14 | 700.00 | 700.00 | 660.00 | 685.54 | 685.54 | 71,804 |
| 2021-12-13 | 715.00 | 722.99 | 690.00 | 708.49 | 708.49 | 56,341 |
| 2021-12-10 | 718.80 | 720.00 | 695.76 | 715.13 | 715.13 | 58,277 |
| 2021-12-09 | 725.67 | 745.46 | 711.00 | 715.00 | 715.00 | 35,729 |
| 2021-12-08 | 711.49 | 739.99 | 692.50 | 733.64 | 733.64 | 36,006 |
| 2021-12-07 | 700.01 | 732.00 | 692.96 | 694.16 | 694.16 | 60,178 |
| 2021-12-06 | 682.34 | 705.00 | 632.32 | 685.76 | 685.76 | 57,904 |
| 2021-12-03 | 755.00 | 755.00 | 674.00 | 682.34 | 682.34 | 152,575 |
| 2021-12-02 | 822.05 | 840.34 | 726.20 | 770.10 | 770.10 | 83,497 |
| 2021-12-01 | 850.00 | 866.45 | 818.00 | 827.84 | 827.84 | 77,580 |
| 2021-11-30 | 875.00 | 882.55 | 827.83 | 843.61 | 843.61 | 46,463 |
| 2021-11-29 | 872.88 | 893.00 | 860.00 | 871.64 | 871.64 | 76,391 |
| 2021-11-26 | 855.00 | 878.00 | 850.01 | 870.16 | 870.16 | 53,306 |
| 2021-11-25 | 889.95 | 900.00 | 870.00 | 870.00 | 870.00 | 1,010 |
| 2021-11-24 | 891.00 | 912.00 | 873.31 | 886.97 | 886.97 | 62,645 |
| 2021-11-23 | 881.49 | 910.55 | 860.00 | 888.76 | 888.76 | 104,023 |
| 2021-11-22 | 837.00 | 896.00 | 837.00 | 871.04 | 871.04 | 129,959 |
| 2021-11-19 | 797.50 | 815.32 | 790.00 | 804.76 | 804.76 | 9,981 |
| 2021-11-18 | 810.00 | 820.00 | 778.31 | 793.72 | 793.72 | 79,099 |
| 2021-11-17 | 840.00 | 845.00 | 809.40 | 817.26 | 817.26 | 32,367 |
| 2021-11-16 | 867.00 | 867.00 | 832.02 | 836.36 | 836.36 | 63,232 |
| 2021-11-12 | 886.20 | 897.00 | 860.01 | 875.52 | 875.52 | 34,631 |
| 2021-11-11 | 829.00 | 870.87 | 829.00 | 869.35 | 869.35 | 33,989 |
| 2021-11-10 | 820.00 | 858.99 | 803.02 | 814.78 | 814.78 | 38,882 |
| 2021-11-09 | 880.00 | 885.00 | 826.00 | 830.27 | 830.27 | 66,703 |
| 2021-11-08 | 860.52 | 899.99 | 860.52 | 876.71 | 876.71 | 46,379 |
| 2021-11-05 | 886.00 | 887.00 | 852.01 | 862.42 | 862.42 | 82,150 |
| 2021-11-04 | 856.96 | 905.00 | 856.96 | 884.81 | 884.81 | 80,667 |
| 2021-11-03 | 862.87 | 880.00 | 847.16 | 856.93 | 856.93 | 22,963 |
| 2021-11-01 | 800.00 | 850.00 | 798.00 | 847.15 | 847.15 | 62,014 |
| 2021-10-29 | 831.00 | 831.00 | 807.02 | 813.03 | 813.03 | 31,393 |
| 2021-10-28 | 803.00 | 830.00 | 794.29 | 829.69 | 829.69 | 18,372 |
| 2021-10-27 | 822.00 | 830.00 | 790.01 | 798.26 | 798.26 | 38,526 |
| 2021-10-26 | 839.00 | 860.00 | 817.00 | 818.45 | 818.45 | 104,992 |
| 2021-10-25 | 784.50 | 835.23 | 784.50 | 830.76 | 830.76 | 86,641 |
| 2021-10-22 | 810.56 | 812.36 | 778.00 | 783.33 | 783.33 | 34,185 |
| 2021-10-21 | 801.80 | 822.15 | 800.21 | 809.30 | 809.30 | 86,314 |
| 2021-10-20 | 809.00 | 812.76 | 792.05 | 801.36 | 801.36 | 16,306 |
| 2021-10-19 | 820.00 | 830.57 | 803.00 | 809.45 | 809.45 | 31,700 |
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.