NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 89.600 | 90.540 | 88.000 | 88.520 | 88.520 | 7,395 |
| 2025-02-17 | 89.440 | 91.200 | 89.000 | 91.200 | 91.200 | 2,548 |
| 2025-02-14 | 87.010 | 92.490 | 87.010 | 89.730 | 89.730 | 6,708 |
| 2025-02-13 | 86.270 | 88.000 | 86.000 | 86.990 | 86.990 | 4,719 |
| 2025-02-12 | 83.600 | 86.500 | 83.600 | 86.350 | 86.350 | 16,663 |
| 2025-02-11 | 86.000 | 86.700 | 83.300 | 83.750 | 83.750 | 17,788 |
| 2025-02-10 | 88.250 | 89.320 | 88.010 | 89.200 | 89.200 | 15,190 |
| 2025-02-07 | 86.410 | 88.300 | 86.410 | 86.700 | 86.700 | 9,636 |
| 2025-02-06 | 86.600 | 87.250 | 85.000 | 86.140 | 86.140 | 9,182 |
| 2025-02-05 | 88.000 | 88.000 | 86.500 | 86.830 | 86.830 | 44,916 |
| 2025-02-04 | 90.430 | 92.000 | 89.470 | 89.490 | 89.490 | 39,126 |
| 2025-01-31 | 91.500 | 92.150 | 89.150 | 90.350 | 90.350 | 7,604 |
| 2025-01-30 | 86.810 | 91.520 | 86.810 | 91.210 | 91.210 | 13,906 |
| 2025-01-29 | 87.980 | 89.050 | 87.000 | 87.250 | 87.250 | 2,237 |
| 2025-01-28 | 87.680 | 88.480 | 85.650 | 88.320 | 88.320 | 17,478 |
| 2025-01-27 | 86.330 | 90.650 | 86.330 | 88.130 | 88.130 | 38,852 |
| 2025-01-24 | 84.380 | 87.850 | 84.210 | 87.840 | 87.840 | 13,991 |
| 2025-01-23 | 85.120 | 85.680 | 83.610 | 83.800 | 83.800 | 15,480 |
| 2025-01-22 | 87.800 | 89.050 | 85.030 | 88.300 | 88.300 | 18,602 |
| 2025-01-21 | 88.500 | 88.500 | 86.010 | 86.690 | 86.690 | 14,925 |
| 2025-01-20 | 89.870 | 90.250 | 89.870 | 90.000 | 90.000 | 1,377 |
| 2025-01-17 | 86.250 | 91.100 | 86.250 | 90.000 | 90.000 | 42,736 |
| 2025-01-16 | 85.000 | 87.000 | 85.000 | 86.680 | 86.680 | 15,670 |
| 2025-01-15 | 84.200 | 84.590 | 82.750 | 83.950 | 83.950 | 37,535 |
| 2025-01-14 | 85.750 | 86.430 | 83.000 | 84.370 | 84.370 | 23,706 |
| 2025-01-13 | 88.000 | 88.000 | 84.100 | 84.590 | 84.590 | 14,084 |
| 2025-01-10 | 88.420 | 88.420 | 86.600 | 86.930 | 86.930 | 18,389 |
| 2025-01-09 | 88.500 | 88.990 | 88.500 | 88.870 | 88.870 | 881 |
| 2025-01-08 | 91.540 | 95.000 | 87.170 | 88.310 | 88.310 | 35,096 |
| 2025-01-07 | 95.270 | 95.430 | 91.180 | 91.540 | 91.540 | 11,483 |
| 2025-01-06 | 96.240 | 99.440 | 95.030 | 95.450 | 95.450 | 25,917 |
| 2025-01-03 | 94.610 | 96.240 | 93.330 | 95.900 | 95.900 | 19,912 |
| 2025-01-02 | 90.840 | 97.110 | 90.840 | 93.050 | 93.050 | 13,639 |
| 2024-12-31 | 90.020 | 94.350 | 90.020 | 91.300 | 91.300 | 6,771 |
| 2024-12-30 | 91.000 | 91.540 | 89.500 | 90.860 | 90.860 | 30,531 |
| 2024-12-27 | 94.520 | 96.800 | 91.500 | 91.530 | 91.530 | 11,289 |
| 2024-12-26 | 92.000 | 96.800 | 92.000 | 95.000 | 95.000 | 6,780 |
| 2024-12-24 | 91.500 | 94.000 | 91.500 | 92.030 | 92.030 | 13,550 |
| 2024-12-23 | 90.790 | 91.000 | 90.010 | 90.650 | 90.650 | 10,278 |
| 2024-12-20 | 89.480 | 92.100 | 89.480 | 90.790 | 90.790 | 23,889 |
| 2024-12-19 | 88.000 | 92.600 | 88.000 | 89.410 | 89.410 | 16,503 |
| 2024-12-18 | 92.330 | 94.660 | 88.000 | 88.390 | 88.390 | 12,908 |
| 2024-12-17 | 95.200 | 95.200 | 89.470 | 91.560 | 91.560 | 18,963 |
| 2024-12-16 | 95.290 | 95.290 | 89.200 | 89.500 | 89.500 | 15,328 |
| 2024-12-13 | 93.800 | 93.800 | 90.000 | 90.590 | 90.590 | 26,262 |
| 2024-12-11 | 101.39 | 101.39 | 92.470 | 93.520 | 93.520 | 36,098 |
| 2024-12-10 | 101.00 | 101.00 | 95.890 | 96.420 | 96.420 | 527,937 |
| 2024-12-09 | 99.000 | 108.00 | 99.000 | 104.00 | 104.00 | 91,929 |
| 2024-12-06 | 94.700 | 94.700 | 92.050 | 93.890 | 93.890 | 17,080 |
| 2024-12-05 | 93.760 | 96.230 | 93.620 | 93.620 | 93.620 | 7,616 |
| 2024-12-04 | 96.000 | 96.360 | 92.140 | 93.580 | 93.580 | 8,668 |
| 2024-12-03 | 90.300 | 97.990 | 90.300 | 93.960 | 93.960 | 37,022 |
| 2024-12-02 | 90.580 | 94.090 | 89.250 | 90.250 | 90.250 | 35,858 |
| 2024-11-29 | 89.900 | 91.960 | 89.500 | 91.000 | 91.000 | 4,031 |
| 2024-11-28 | 90.410 | 91.300 | 89.900 | 89.900 | 89.900 | 906 |
| 2024-11-27 | 90.280 | 92.000 | 89.000 | 91.300 | 91.300 | 24,332 |
| 2024-11-26 | 94.900 | 94.900 | 89.450 | 90.460 | 90.460 | 74,419 |
| 2024-11-25 | 99.650 | 99.650 | 94.640 | 94.900 | 94.900 | 78,591 |
| 2024-11-22 | 95.290 | 100.35 | 95.000 | 99.100 | 99.100 | 538,087 |
| 2024-11-21 | 95.500 | 97.200 | 92.000 | 96.420 | 96.420 | 179,608 |
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.