NIO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 93.920 | 97.700 | 87.750 | 94.990 | 94.990 | 15,204 |
| 2024-11-19 | 95.520 | 96.000 | 90.300 | 93.000 | 93.000 | 69,545 |
| 2024-11-15 | 90.760 | 91.500 | 89.000 | 91.340 | 91.340 | 70,839 |
| 2024-11-14 | 94.000 | 94.250 | 90.930 | 91.060 | 91.060 | 214,253 |
| 2024-11-13 | 96.070 | 96.500 | 93.810 | 94.230 | 94.230 | 86,905 |
| 2024-11-12 | 100.00 | 100.00 | 94.500 | 94.630 | 94.630 | 579,202 |
| 2024-11-11 | 102.99 | 106.18 | 102.50 | 102.90 | 102.90 | 32,866 |
| 2024-11-08 | 104.00 | 104.00 | 101.00 | 102.95 | 102.95 | 47,363 |
| 2024-11-07 | 103.50 | 106.00 | 102.45 | 105.13 | 105.13 | 66,873 |
| 2024-11-06 | 102.92 | 105.00 | 99.700 | 100.84 | 100.84 | 68,130 |
| 2024-11-05 | 105.63 | 109.59 | 105.03 | 105.62 | 105.62 | 28,841 |
| 2024-11-04 | 101.95 | 105.30 | 101.95 | 103.48 | 103.48 | 3,690 |
| 2024-11-01 | 102.70 | 104.08 | 100.98 | 102.73 | 102.73 | 42,536 |
| 2024-10-31 | 107.32 | 107.32 | 101.70 | 102.63 | 102.63 | 30,898 |
| 2024-10-30 | 112.62 | 112.62 | 106.65 | 108.48 | 108.48 | 35,061 |
| 2024-10-29 | 118.50 | 118.50 | 112.33 | 113.19 | 113.19 | 196,718 |
| 2024-10-28 | 105.36 | 120.20 | 105.36 | 116.58 | 116.58 | 61,295 |
| 2024-10-25 | 100.00 | 105.86 | 100.00 | 104.45 | 104.45 | 405,499 |
| 2024-10-24 | 107.00 | 107.00 | 98.450 | 99.380 | 99.380 | 421,875 |
| 2024-10-23 | 104.09 | 105.00 | 102.90 | 103.00 | 103.00 | 5,075 |
| 2024-10-22 | 101.00 | 106.00 | 101.00 | 104.09 | 104.09 | 59,942 |
| 2024-10-21 | 103.00 | 104.60 | 101.49 | 102.50 | 102.50 | 27,047 |
| 2024-10-18 | 106.00 | 108.20 | 102.52 | 103.77 | 103.77 | 99,327 |
| 2024-10-17 | 109.88 | 109.88 | 101.00 | 102.58 | 102.58 | 41,918 |
| 2024-10-16 | 114.19 | 114.19 | 109.26 | 110.27 | 110.27 | 24,145 |
| 2024-10-15 | 111.00 | 113.05 | 109.25 | 111.02 | 111.02 | 21,160 |
| 2024-10-14 | 118.50 | 119.00 | 111.61 | 112.27 | 112.27 | 52,952 |
| 2024-10-11 | 120.00 | 122.00 | 117.41 | 120.04 | 120.04 | 94,926 |
| 2024-10-10 | 122.45 | 124.00 | 120.71 | 121.53 | 121.53 | 47,994 |
| 2024-10-09 | 117.50 | 124.90 | 114.70 | 122.97 | 122.97 | 29,393 |
| 2024-10-08 | 125.98 | 125.98 | 117.50 | 120.49 | 120.49 | 47,581 |
| 2024-10-07 | 135.99 | 135.99 | 126.93 | 131.48 | 131.48 | 69,079 |
| 2024-10-04 | 130.00 | 134.52 | 125.00 | 132.24 | 132.24 | 64,277 |
| 2024-10-03 | 136.49 | 136.49 | 129.30 | 129.62 | 129.62 | 173,378 |
| 2024-10-02 | 138.00 | 143.50 | 133.01 | 139.33 | 139.33 | 154,926 |
| 2024-09-30 | 138.51 | 150.00 | 131.50 | 131.94 | 131.94 | 199,228 |
| 2024-09-27 | 118.00 | 130.86 | 117.80 | 126.98 | 126.98 | 227,673 |
| 2024-09-26 | 115.00 | 120.60 | 111.53 | 114.00 | 114.00 | 135,137 |
| 2024-09-25 | 115.00 | 115.00 | 108.50 | 111.51 | 111.51 | 25,207 |
| 2024-09-24 | 109.19 | 115.00 | 108.83 | 113.92 | 113.92 | 148,991 |
| 2024-09-23 | 101.30 | 107.00 | 98.010 | 103.90 | 103.90 | 38,804 |
| 2024-09-20 | 103.63 | 107.46 | 101.20 | 102.46 | 102.46 | 7,257 |
| 2024-09-19 | 100.53 | 103.70 | 97.000 | 103.12 | 103.12 | 114,461 |
| 2024-09-18 | 103.51 | 104.00 | 97.490 | 99.000 | 99.000 | 99,785 |
| 2024-09-17 | 106.29 | 109.50 | 103.51 | 104.00 | 104.00 | 54,693 |
| 2024-09-13 | 103.00 | 107.00 | 100.70 | 106.13 | 106.13 | 81,302 |
| 2024-09-12 | 111.00 | 111.00 | 101.00 | 102.99 | 102.99 | 66,957 |
| 2024-09-11 | 109.42 | 111.99 | 108.01 | 111.35 | 111.35 | 52,999 |
| 2024-09-10 | 110.50 | 110.50 | 106.22 | 109.97 | 109.97 | 52,630 |
| 2024-09-09 | 100.24 | 111.12 | 95.000 | 110.99 | 110.99 | 83,395 |
| 2024-09-06 | 96.810 | 103.10 | 96.810 | 100.24 | 100.24 | 158,879 |
| 2024-09-05 | 87.010 | 96.500 | 85.410 | 96.350 | 96.350 | 228,824 |
| 2024-09-04 | 82.990 | 85.500 | 82.900 | 84.950 | 84.950 | 31,485 |
| 2024-09-03 | 79.800 | 82.750 | 79.800 | 81.700 | 81.700 | 24,278 |
| 2024-09-02 | 79.790 | 80.500 | 79.390 | 80.010 | 80.010 | 655 |
| 2024-08-30 | 82.000 | 82.100 | 79.180 | 80.390 | 80.390 | 33,172 |
| 2024-08-29 | 73.000 | 78.500 | 72.990 | 78.000 | 78.000 | 25,802 |
| 2024-08-28 | 78.400 | 78.400 | 72.600 | 72.970 | 72.970 | 65,746 |
| 2024-08-27 | 79.000 | 80.000 | 78.000 | 79.200 | 79.200 | 17,775 |
| 2024-08-26 | 77.410 | 78.590 | 77.100 | 77.800 | 77.800 | 4,666 |
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.