Dark

NIO
NIO Inc.
stock NYSE ADR

At Close

Jan 14, 2026 4:00:14 PM EST

4.57USD-2.350%(-0.11)40,515,101

4.61Bid 4.62Ask 0.01Spread

Pre-market

Jan 15, 2026 8:28:30 AM EST

4.61USD+1.096%(+0.05)90,332

After-hours

Jan 14, 2026 4:58:30 PM EST

4.59USD+0.438%(+0.02)158,920

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-14	4.6500	4.6550	4.5400	4.5600	-2.564%	40,515,101	0.000%
2026-01-13	4.8700	4.8700	4.6800	4.6800	-3.505%	39,704,703	-2.564%
2026-01-12	4.7400	4.9600	4.7400	4.8500	+4.526%	50,157,098	-5.979%
2026-01-09	4.7500	4.7500	4.6200	4.6400	-1.903%	37,726,228	-1.724%
2026-01-08	4.8500	4.8500	4.6700	4.7300	-1.253%	33,787,275	-3.594%
2026-01-07	4.8100	4.8400	4.7550	4.7900	+0.209%	34,003,726	-4.802%
2026-01-06	4.9629	5.0400	4.7400	4.7800	-1.646%	61,449,869	-4.603%
2026-01-05	5.0100	5.0100	4.8500	4.8600	-5.447%	74,635,281	-6.173%
2026-01-02	5.3200	5.3800	5.0800	5.1400	+0.784%	40,381,201	-11.284%
2025-12-31	5.3100	5.3200	4.9500	5.1000	-7.273%	83,280,402	-10.588%
2025-12-30	5.5400	5.7900	5.4950	5.5000	+2.996%	80,134,103	-17.091%
2025-12-29	5.0800	5.3800	5.0800	5.3400	+4.706%	68,741,540	-14.607%
2025-12-26	4.9000	5.1500	4.9000	5.1000	+3.870%	49,069,692	-10.588%
2025-12-24	4.8900	4.9300	4.8800	4.9100	+0.409%	13,278,469	-7.128%
2025-12-23	4.9700	4.9750	4.8600	4.8900	-2.200%	24,742,957	-6.748%
2025-12-22	5.0200	5.0500	4.9800	5.0000	+0.200%	23,198,023	-8.800%
2025-12-19	4.9900	5.0300	4.9800	4.9900	+1.217%	29,188,875	-8.617%
2025-12-18	4.9500	5.0100	4.9200	4.9300	+1.440%	20,019,128	-7.505%
2025-12-17	5.0100	5.0600	4.8500	4.8600	-3.380%	29,064,864	-6.173%
2025-12-16	4.9600	5.0300	4.9450	5.0300	+0.802%	32,065,773	-9.344%
2025-12-15	5.0500	5.0800	4.9701	4.9900	-0.795%	31,210,341	-8.617%
2025-12-12	5.1300	5.2600	5.0150	5.0300	-1.949%	33,065,937	-9.344%
2025-12-11	4.9900	5.1900	4.9000	5.1300	+1.988%	39,061,689	-11.111%
2025-12-10	5.0200	5.1100	4.9700	5.0300	0.000%	24,573,964	-9.344%
2025-12-09	5.0100	5.0800	4.9700	5.0300	-1.373%	29,796,031	-9.344%
2025-12-08	5.0600	5.2300	5.0200	5.1000	+1.190%	32,862,309	-10.588%
2025-12-05	5.1700	5.1800	5.0300	5.0400	+0.599%	36,107,284	-9.524%
2025-12-04	4.9400	5.0300	4.9100	5.0100	+4.593%	56,997,584	-8.982%
2025-12-03	4.9750	4.9900	4.7300	4.7900	-4.771%	94,544,620	-4.802%
2025-12-02	5.1550	5.1800	5.0300	5.0300	-2.896%	43,577,960	-9.344%
2025-12-01	5.3300	5.4250	5.1400	5.1800	-5.818%	58,800,682	-11.969%
2025-11-28	5.5000	5.6250	5.4300	5.5000	+0.733%	30,216,291	-17.091%
2025-11-26	5.5400	5.7290	5.3000	5.4600	-0.727%	85,890,816	-16.484%
2025-11-25	5.5900	5.7000	5.3800	5.5000	-4.348%	88,392,000	-17.091%
2025-11-24	5.7800	5.8600	5.7100	5.7500	+3.047%	52,441,505	-20.696%
2025-11-21	5.4900	5.6950	5.3900	5.5800	+3.333%	56,279,409	-18.280%
2025-11-20	5.8200	5.8700	5.3830	5.4000	-6.087%	70,229,234	-15.556%
2025-11-19	5.9400	5.9850	5.7300	5.7500	-3.846%	44,687,637	-20.696%
2025-11-18	5.9800	6.0300	5.8300	5.9800	-1.645%	59,003,448	-23.746%
2025-11-17	6.1300	6.2850	6.0200	6.0800	-1.299%	53,179,619	-25.000%
2025-11-14	5.9900	6.3000	5.9500	6.1600	-1.282%	54,489,645	-25.974%
2025-11-13	6.4400	6.4900	6.1400	6.2400	-3.256%	62,534,573	-26.923%
2025-11-12	6.5200	6.5300	6.3400	6.4500	-2.715%	45,780,111	-29.302%
2025-11-11	6.9500	7.0000	6.5900	6.6300	-1.192%	53,436,375	-31.222%
2025-11-10	6.9700	7.0600	6.6500	6.7100	-2.187%	58,131,392	-32.042%
2025-11-07	7.0250	7.0250	6.6750	6.8600	-4.190%	65,995,447	-33.528%
2025-11-06	7.4100	7.5400	7.1100	7.1600	-1.783%	69,327,279	-36.313%
2025-11-05	7.2900	7.4000	7.1800	7.2900	+1.816%	34,721,989	-37.449%
2025-11-04	7.1900	7.3600	7.0650	7.1600	-3.504%	42,717,086	-36.313%
2025-11-03	7.3400	7.5100	7.2300	7.4200	+2.345%	54,540,364	-38.544%
2025-10-31	7.0500	7.2700	6.8500	7.2500	+3.424%	50,919,437	-37.103%
2025-10-30	7.0500	7.2600	6.9950	7.0100	-1.821%	36,452,079	-34.950%
2025-10-29	7.1300	7.3250	7.0627	7.1400	+0.705%	42,260,884	-36.134%
2025-10-28	7.0100	7.1100	6.8900	7.0900	+0.710%	30,947,014	-35.684%
2025-10-27	7.0750	7.2200	7.0000	7.0400	+2.029%	45,443,764	-35.227%
2025-10-24	6.8400	7.0300	6.7700	6.9000	+0.145%	38,381,236	-33.913%
2025-10-23	6.9150	6.9700	6.8650	6.8900	+0.731%	30,262,038	-33.817%
2025-10-22	6.8900	7.0600	6.6801	6.8400	+0.588%	52,458,165	-33.333%
2025-10-21	6.8799	6.9150	6.8000	6.8000	-3.683%	35,677,505	-32.941%
2025-10-20	6.7500	7.0800	6.7200	7.0600	+4.593%	52,665,384	-35.411%
2025-10-17	6.5300	6.7700	6.5200	6.7500	-1.171%	76,615,127	-32.444%
2025-10-16	6.2900	6.8700	6.2800	6.8300	+0.147%	125,559,000	-33.236%
2025-10-15	6.9850	7.0400	6.7400	6.8200	+0.294%	40,112,333	-33.138%
2025-10-14	6.9000	7.0000	6.7700	6.8000	-5.292%	56,830,390	-32.941%
2025-10-13	7.0100	7.2200	6.9600	7.1800	+7.004%	65,388,220	-36.490%
2025-10-10	7.4400	7.4400	6.6600	6.7100	-10.054%	126,261,787	-32.042%
2025-10-09	7.7600	7.7969	7.4000	7.4600	-4.968%	64,912,961	-38.874%
2025-10-08	7.6000	7.8600	7.5700	7.8500	+4.667%	75,642,237	-41.911%
2025-10-07	7.5700	7.5997	7.2900	7.5000	-1.186%	75,295,387	-39.200%
2025-10-06	7.6300	7.8500	7.5800	7.5900	-1.429%	61,137,192	-39.921%
2025-10-03	7.8000	7.8000	7.5000	7.7000	-2.408%	68,069,220	-40.779%
2025-10-02	7.8500	8.0200	7.6400	7.8900	+3.137%	86,946,447	-42.205%
2025-10-01	7.7900	7.9000	7.5400	7.6500	+0.394%	57,383,655	-40.392%
2025-09-30	7.3000	7.7800	7.3000	7.6200	+5.687%	107,657,595	-40.157%
2025-09-29	7.1300	7.2650	6.9200	7.2100	+2.415%	65,361,338	-36.755%
2025-09-26	7.3100	7.3700	6.9600	7.0400	-5.756%	92,524,012	-35.227%
2025-09-25	7.0450	7.6800	7.0000	7.4700	+4.916%	92,782,903	-38.956%
2025-09-24	7.0800	7.3400	6.9800	7.1200	+2.742%	76,711,847	-35.955%
2025-09-23	6.9000	7.1700	6.7700	6.9300	+0.289%	80,663,337	-34.199%
2025-09-22	7.3700	7.4100	6.8000	6.9100	-6.242%	128,795,324	-34.009%
2025-09-19	7.5900	7.6000	7.2800	7.3700	0.000%	79,099,442	-38.128%
2025-09-18	7.2300	7.5000	7.2000	7.3700	-1.074%	76,975,022	-38.128%
2025-09-17	7.2300	7.4500	7.0550	7.4500	+6.125%	122,761,822	-38.792%
2025-09-16	6.5500	7.0900	6.4800	7.0200	+8.166%	130,662,504	-35.043%
2025-09-15	6.4550	6.8300	6.4200	6.4900	+4.341%	68,234,855	-29.738%
2025-09-12	6.0300	6.2900	5.9400	6.2200	+2.471%	75,071,320	-26.688%
2025-09-11	5.8300	6.1300	5.7700	6.0700	+6.119%	95,275,079	-24.876%
2025-09-10	5.7400	5.7800	5.6000	5.7200	-8.917%	237,836,477	-20.280%
2025-09-09	6.0600	6.3200	6.0500	6.2800	+1.783%	54,499,211	-27.389%
2025-09-08	6.0450	6.2250	5.9500	6.1700	+3.697%	81,801,431	-26.094%
2025-09-05	6.1800	6.2300	5.9200	5.9500	-2.936%	59,299,456	-23.361%
2025-09-04	6.0700	6.1900	5.9700	6.1300	-3.006%	72,831,229	-25.612%
2025-09-03	6.3800	6.4000	6.0400	6.3200	-3.951%	89,712,385	-27.848%
2025-09-02	6.2400	6.6400	6.0600	6.5800	+3.135%	123,577,108	-30.699%
2025-08-29	6.4350	6.5100	6.2600	6.3800	-1.997%	57,629,746	-28.527%
2025-08-28	6.5250	6.5400	6.2600	6.5100	+2.681%	74,896,753	-29.954%
2025-08-27	6.5000	6.6200	6.3100	6.3400	-5.373%	89,801,657	-28.076%
2025-08-26	6.3900	6.8300	6.3800	6.7000	+10.016%	146,133,121	-31.940%
2025-08-25	6.7000	6.7300	6.0700	6.0900	-3.943%	156,581,468	-25.123%
2025-08-22	5.8700	6.5800	5.7750	6.3400	+14.440%	234,464,695	-28.076%
2025-08-21	5.2400	5.6800	5.2400	5.5400	+9.270%	147,125,680	-17.690%
2025-08-20	5.0100	5.1400	4.9700	5.0700	0.000%	46,063,529	-10.059%
2025-08-19	4.9400	5.2300	4.9300	5.0700	+4.107%	90,447,723	-10.059%
2025-08-18	4.9100	4.9650	4.8100	4.8700	+1.247%	47,355,282	-6.366%
2025-08-15	4.5600	4.8200	4.5505	4.8100	+8.090%	69,020,962	-5.198%
2025-08-14	4.5000	4.5100	4.3700	4.4500	-3.680%	43,446,321	+2.472%
2025-08-13	4.6100	4.6200	4.5400	4.6200	+3.356%	35,804,215	-1.299%
2025-08-12	4.7400	4.7400	4.4500	4.4700	-8.961%	106,501,840	+2.013%
2025-08-11	4.9550	5.0100	4.8500	4.9100	+1.446%	36,250,506	-7.128%
2025-08-08	4.7300	4.8700	4.7100	4.8400	+3.419%	36,036,349	-5.785%
2025-08-07	4.6200	4.7200	4.5900	4.6800	+1.518%	27,399,013	-2.564%
2025-08-06	4.5900	4.6700	4.5200	4.6100	+2.444%	55,025,093	-1.085%
2025-08-05	4.6600	4.6700	4.4550	4.5000	-2.174%	55,676,412	+1.333%
2025-08-04	4.8900	4.9000	4.5800	4.6000	-8.184%	92,178,877	-0.870%
2025-08-01	4.7400	5.0600	4.7300	5.0100	+2.875%	81,680,862	-8.982%
2025-07-31	4.6800	4.9800	4.4600	4.8700	+7.982%	131,207,095	-6.366%
2025-07-30	4.6000	4.6100	4.5100	4.5100	-4.246%	40,824,104	+1.109%
2025-07-29	4.8200	4.8400	4.6800	4.7100	-2.484%	38,397,363	-3.185%
2025-07-28	4.9900	5.0100	4.8200	4.8300	-1.829%	42,322,377	-5.590%
2025-07-25	4.8400	5.0900	4.7900	4.9200	+1.863%	60,712,298	-7.317%
2025-07-24	4.9200	4.9450	4.7000	4.8300	-1.829%	63,260,351	-5.590%
2025-07-23	5.1900	5.2100	4.8700	4.9200	-1.796%	108,246,456	-7.317%
2025-07-22	4.6450	5.0900	4.6350	5.0100	+10.841%	133,091,936	-8.982%
2025-07-21	4.4750	4.6700	4.4600	4.5200	+2.961%	58,883,963	+0.885%
2025-07-18	4.3800	4.5700	4.2800	4.3900	-0.227%	78,373,599	+3.872%
2025-07-17	4.1250	4.4900	4.1100	4.4000	+7.056%	116,140,113	+3.636%
2025-07-16	4.1900	4.1900	3.9600	4.1100	-3.294%	70,104,282	+10.949%
2025-07-15	4.2500	4.2800	4.1300	4.2500	+1.918%	66,259,185	+7.294%
2025-07-14	4.1097	4.2200	4.0200	4.1700	+6.923%	122,870,667	+9.353%
2025-07-11	3.7500	4.0500	3.6950	3.9000	+5.691%	141,527,792	+16.923%
2025-07-10	3.5500	3.7000	3.4900	3.6900	+6.034%	74,015,172	+23.577%
2025-07-09	3.5200	3.5900	3.4600	3.4800	-0.571%	26,907,306	+31.034%
2025-07-08	3.4300	3.5200	3.3800	3.5000	+2.639%	43,515,609	+30.286%
2025-07-07	3.4400	3.4700	3.3900	3.4100	-2.849%	31,339,239	+33.724%
2025-07-03	3.5000	3.5500	3.4700	3.5100	+0.862%	15,645,460	+29.915%
2025-07-02	3.4950	3.5400	3.4700	3.4800	-0.855%	22,912,567	+31.034%
2025-07-01	3.4700	3.5700	3.4500	3.5100	+2.332%	46,064,797	+29.915%
2025-06-30	3.4850	3.4900	3.4100	3.4300	-0.867%	24,598,896	+32.945%
2025-06-27	3.4200	3.5500	3.3950	3.4600	+1.170%	63,720,234	+31.792%
2025-06-26	3.4600	3.4800	3.4000	3.4200	-1.441%	31,146,367	+33.333%
2025-06-25	3.5650	3.5650	3.4400	3.4700	-0.857%	21,509,484	+31.412%
2025-06-24	3.4600	3.5700	3.4100	3.5000	+2.041%	33,481,311	+30.286%
2025-06-23	3.4000	3.4500	3.3400	3.4300	+0.587%	28,943,182	+32.945%
2025-06-20	3.4550	3.4700	3.4000	3.4100	-0.292%	23,893,541	+33.724%
2025-06-18	3.4600	3.4800	3.4200	3.4200	-0.581%	25,543,085	+33.333%
2025-06-17	3.5050	3.5200	3.4400	3.4400	-2.273%	23,446,450	+32.558%
2025-06-16	3.5200	3.5900	3.5133	3.5200	+0.285%	21,245,988	+29.545%
2025-06-13	3.5400	3.5900	3.4900	3.5100	-3.039%	39,274,686	+29.915%
2025-06-12	3.6700	3.6900	3.6100	3.6200	-3.209%	22,556,019	+25.967%
2025-06-11	3.8500	3.8950	3.7400	3.7400	-1.837%	31,465,405	+21.925%
2025-06-10	3.6500	3.8100	3.6300	3.8100	+5.833%	40,706,658	+19.685%
2025-06-09	3.6300	3.7020	3.6000	3.6000	-0.826%	23,999,804	+26.667%
2025-06-06	3.5850	3.7000	3.5650	3.6300	+0.276%	31,176,770	+25.620%
2025-06-05	3.6650	3.6800	3.5500	3.6200	-3.467%	37,493,167	+25.967%
2025-06-04	3.6100	3.9150	3.5600	3.7500	+6.232%	72,688,767	+21.600%
2025-06-03	3.4000	3.6000	3.3500	3.5300	+0.284%	51,344,829	+29.178%
2025-06-02	3.5700	3.5800	3.4800	3.5200	-0.565%	39,573,318	+29.545%
2025-05-30	3.6100	3.6150	3.5200	3.5400	-3.804%	37,431,508	+28.814%
2025-05-29	3.7500	3.7700	3.6600	3.6800	+0.272%	23,229,198	+23.913%
2025-05-28	3.6750	3.7500	3.6500	3.6700	-0.542%	27,254,135	+24.251%
2025-05-27	3.7200	3.7400	3.6300	3.6900	-3.403%	47,263,989	+23.577%
2025-05-23	3.8100	3.8300	3.7400	3.8200	-1.546%	29,176,425	+19.372%
2025-05-22	3.9000	3.9200	3.8600	3.8800	-1.523%	31,969,193	+17.526%
2025-05-21	3.9900	4.0600	3.9200	3.9400	-0.505%	38,257,046	+15.736%
2025-05-20	3.9900	4.0300	3.9600	3.9600	-1.980%	22,933,879	+15.152%
2025-05-19	3.9700	4.0400	3.9100	4.0400	-1.463%	21,902,013	+12.871%
2025-05-16	4.0800	4.1200	4.0300	4.1000	+2.757%	25,768,193	+11.220%
2025-05-15	4.0600	4.0800	3.9600	3.9900	-3.390%	29,326,621	+14.286%
2025-05-14	4.1600	4.2200	4.1100	4.1300	+0.243%	25,987,914	+10.412%
2025-05-13	4.1000	4.1800	4.0600	4.1200	-1.905%	28,022,232	+10.680%
2025-05-12	4.2300	4.2700	4.0900	4.2000	+5.793%	44,327,878	+8.571%
2025-05-09	3.9700	4.1000	3.9600	3.9700	+0.253%	24,093,587	+14.861%
2025-05-08	3.9100	3.9962	3.8800	3.9600	+3.125%	27,945,346	+15.152%
2025-05-07	3.8500	3.9100	3.8200	3.8400	-2.041%	28,666,196	+18.750%
2025-05-06	3.9100	3.9500	3.8500	3.9200	-1.508%	33,405,896	+16.327%
2025-05-05	4.0100	4.0200	3.9400	3.9800	-1.241%	24,160,581	+14.573%
2025-05-02	4.0800	4.1500	4.0000	4.0300	+2.545%	28,201,488	+13.151%
2025-05-01	4.1000	4.1100	3.9000	3.9300	-2.963%	41,506,783	+16.031%
2025-04-30	4.0200	4.0800	4.0100	4.0500	-4.481%	31,596,257	+12.593%
2025-04-29	4.3500	4.4400	4.1800	4.2400	-1.624%	45,917,535	+7.547%
2025-04-28	4.0900	4.3900	4.0900	4.3100	+6.948%	60,350,196	+5.800%
2025-04-25	4.1100	4.1100	3.9700	4.0300	-3.589%	39,696,804	+13.151%
2025-04-24	3.9400	4.2399	3.9400	4.1800	+6.361%	55,103,433	+9.091%
2025-04-23	3.8300	3.9900	3.8200	3.9300	+4.800%	46,950,459	+16.031%
2025-04-22	3.6300	3.7850	3.6111	3.7500	+4.167%	38,578,028	+21.600%
2025-04-21	3.5400	3.6100	3.4800	3.6000	+2.273%	28,418,971	+26.667%
2025-04-17	3.5100	3.5800	3.4900	3.5200	0.000%	23,168,719	+29.545%
2025-04-16	3.4500	3.5700	3.4200	3.5200	-2.762%	33,469,546	+29.545%
2025-04-15	3.5600	3.6500	3.5500	3.6200	+0.277%	28,866,307	+25.967%
2025-04-14	3.6000	3.7100	3.5700	3.6100	+2.557%	44,128,895	+26.316%
2025-04-11	3.3300	3.5200	3.3000	3.5200	+7.317%	56,524,318	+29.545%
2025-04-10	3.3800	3.4900	3.2400	3.2800	-0.906%	73,432,207	+39.024%
2025-04-09	3.0900	3.3600	3.0400	3.3100	+5.414%	78,717,703	+37.764%
2025-04-08	3.3900	3.4100	3.0200	3.1400	-6.548%	78,198,009	+45.223%
2025-04-07	3.1950	3.5450	3.1800	3.3600	-2.890%	73,974,832	+35.714%
2025-04-04	3.5000	3.5700	3.2000	3.4600	-7.487%	77,685,612	+31.792%
2025-04-03	3.6400	3.7800	3.6300	3.7400	-1.579%	36,666,547	+21.925%
2025-04-02	3.8100	3.8400	3.7500	3.8000	-1.809%	46,021,062	+20.000%
2025-04-01	3.8700	4.0000	3.8200	3.8700	+1.575%	43,177,391	+17.829%
2025-03-31	3.6700	3.8500	3.5700	3.8100	+1.600%	64,817,620	+19.685%
2025-03-28	3.8950	3.9250	3.7300	3.7500	-5.779%	78,965,070	+21.600%
2025-03-27	3.9000	4.0300	3.8800	3.9800	-5.687%	156,708,255	+14.573%
2025-03-26	4.3700	4.4200	4.1800	4.2200	-3.872%	62,573,310	+8.057%
2025-03-25	4.3300	4.4800	4.3000	4.3900	+0.228%	38,079,931	+3.872%
2025-03-24	4.4000	4.4800	4.3400	4.3800	-2.667%	59,168,172	+4.110%
2025-03-21	4.4800	4.6200	4.3600	4.5000	-4.459%	82,204,347	+1.333%
2025-03-20	4.9800	4.9800	4.7000	4.7100	-8.897%	78,703,289	-3.185%
2025-03-19	5.2000	5.2500	5.1000	5.1700	-0.385%	38,701,733	-11.799%
2025-03-18	5.2750	5.3300	5.0600	5.1900	+3.181%	79,162,968	-12.139%
2025-03-17	4.9000	5.0600	4.8600	5.0300	+2.653%	37,952,938	-9.344%
2025-03-14	4.8600	5.0600	4.8300	4.9000	+3.594%	53,489,844	-6.939%
2025-03-13	5.0000	5.0100	4.6500	4.7300	-7.255%	63,867,612	-3.594%
2025-03-12	5.0550	5.4900	5.0350	5.1000	-2.299%	86,641,653	-10.588%
2025-03-11	4.7450	5.3250	4.7200	5.2200	+17.040%	161,531,494	-12.644%
2025-03-10	4.3900	4.6800	4.3850	4.4600	-0.224%	66,739,923	+2.242%
2025-03-07	4.2700	4.4900	4.2500	4.4700	+5.425%	45,811,229	+2.013%
2025-03-06	4.3300	4.3800	4.2100	4.2400	-2.529%	44,288,695	+7.547%
2025-03-05	4.3200	4.4200	4.2700	4.3500	+3.081%	48,094,073	+4.828%
2025-03-04	4.1800	4.3000	4.1000	4.2200	-0.236%	41,636,291	+8.057%
2025-03-03	4.4900	4.5600	4.2000	4.2300	-8.639%	79,741,184	+7.801%
2025-02-28	4.5500	4.6700	4.4300	4.6300	-3.340%	60,620,720	-1.512%
2025-02-27	4.6700	5.1300	4.6400	4.7900	+1.483%	134,735,600	-4.802%
2025-02-26	4.3750	4.7600	4.3700	4.7200	+10.539%	121,269,029	-3.390%
2025-02-25	4.4600	4.5000	4.2500	4.2700	-2.064%	49,062,861	+6.792%
2025-02-24	4.4400	4.4600	4.3500	4.3600	-1.802%	37,082,828	+4.587%
2025-02-21	4.4700	4.6900	4.4200	4.4400	+1.602%	101,085,021	+2.703%
2025-02-20	4.4500	4.5200	4.3000	4.3700	-0.456%	39,220,394	+4.348%
2025-02-19	4.4000	4.5200	4.3700	4.3900	+0.688%	74,627,373	+3.872%
2025-02-18	4.4900	4.5000	4.3500	4.3600	-1.802%	43,125,439	+4.587%
2025-02-14	4.3500	4.5500	4.3201	4.4400	+4.225%	54,155,147	+2.703%
2025-02-13	4.1650	4.2900	4.1600	4.2600	+1.188%	51,711,836	+7.042%
2025-02-12	4.0800	4.2200	4.0450	4.2100	+4.208%	38,846,632	+8.314%
2025-02-11	4.2100	4.2100	4.0300	4.0400	-6.697%	68,930,971	+12.871%
2025-02-10	4.3200	4.3500	4.2400	4.3300	+2.123%	28,611,869	+5.312%
2025-02-07	4.2800	4.3300	4.1900	4.2400	+0.952%	37,160,637	+7.547%
2025-02-06	4.2400	4.3000	4.1600	4.2000	0.000%	31,997,421	+8.571%
2025-02-05	4.2600	4.2880	4.1800	4.2000	-4.328%	35,659,919	+8.571%
2025-02-04	4.3700	4.5000	4.3550	4.3900	+2.570%	44,086,707	+3.872%
2025-02-03	4.1700	4.3850	4.1106	4.2800	-0.926%	63,092,559	+6.542%
2025-01-31	4.4300	4.5000	4.3000	4.3200	-2.703%	37,400,749	+5.556%
2025-01-30	4.2700	4.4700	4.2700	4.4400	+5.213%	48,928,022	+2.703%
2025-01-29	4.3200	4.3500	4.2200	4.2200	-2.315%	24,343,918	+8.057%
2025-01-28	4.2700	4.3300	4.1700	4.3200	+1.171%	37,118,994	+5.556%
2025-01-27	4.3200	4.4200	4.2500	4.2700	-0.466%	51,189,119	+6.792%
2025-01-24	4.1900	4.3500	4.1400	4.2900	+3.874%	40,420,283	+6.294%
2025-01-23	4.2200	4.2200	4.0900	4.1300	-3.505%	32,937,066	+10.412%
2025-01-22	4.1700	4.3600	4.1300	4.2800	+2.392%	39,786,275	+6.542%
2025-01-21	4.3500	4.3800	4.1700	4.1800	-4.128%	38,296,235	+9.091%
2025-01-17	4.2100	4.4200	4.1900	4.3600	+4.808%	50,209,465	+4.587%
2025-01-16	4.1000	4.2000	4.0750	4.1600	+1.463%	28,814,707	+9.615%
2025-01-15	4.1100	4.1400	4.0200	4.1000	+0.490%	32,658,878	+11.220%
2025-01-14	4.1400	4.1950	4.0200	4.0800	+0.493%	32,466,614	+11.765%
2025-01-13	4.1200	4.1200	4.0100	4.0600	-2.638%	36,025,351	+12.315%
2025-01-10	4.2500	4.2700	4.1600	4.1700	-3.472%	41,456,932	+9.353%
2025-01-08	4.4000	4.4050	4.2600	4.3200	-4.213%	49,395,100	+5.556%
2025-01-07	4.6300	4.6800	4.4500	4.5100	-4.246%	61,781,851	+1.109%
2025-01-06	4.7650	4.9100	4.6700	4.7100	+1.728%	53,085,255	-3.185%
2025-01-03	4.5200	4.6600	4.4600	4.6300	+1.758%	35,517,937	-1.512%
2025-01-02	4.4200	4.7300	4.3600	4.5500	+4.358%	62,841,633	+0.220%
2024-12-31	4.4300	4.5600	4.3500	4.3600	-0.457%	39,768,431	+4.587%
2024-12-30	4.4300	4.4700	4.3301	4.3800	-2.232%	36,478,485	+4.110%
2024-12-27	4.6400	4.6500	4.4800	4.4800	-4.478%	41,018,574	+1.786%
2024-12-26	4.6300	4.8300	4.6050	4.6900	+1.515%	33,795,916	-2.772%
2024-12-24	4.5100	4.6800	4.5100	4.6200	+3.125%	24,149,377	-1.299%
2024-12-23	4.5000	4.5487	4.4700	4.4800	-1.322%	32,711,004	+1.786%
2024-12-20	4.4800	4.6100	4.4200	4.5400	+3.182%	36,490,677	+0.441%
2024-12-19	4.4000	4.5100	4.3700	4.4000	+1.852%	27,861,402	+3.636%
2024-12-18	4.5500	4.5650	4.2800	4.3200	-4.846%	45,283,028	+5.556%
2024-12-17	4.4000	4.6200	4.3900	4.5400	+2.715%	39,183,506	+0.441%
2024-12-16	4.4700	4.5700	4.4000	4.4200	-1.996%	36,486,143	+3.167%
2024-12-13	4.5300	4.5500	4.4500	4.5100	-1.743%	31,823,261	+1.109%
2024-12-12	4.6000	4.6481	4.4900	4.5900	-1.713%	46,977,107	-0.654%
2024-12-11	4.7800	4.8000	4.5700	4.6700	-2.096%	54,688,846	-2.355%
2024-12-10	4.9500	5.0200	4.7500	4.7700	-7.915%	64,664,839	-4.403%
2024-12-09	4.9400	5.3600	4.9300	5.1800	+12.364%	122,216,334	-11.969%
2024-12-06	4.7000	4.7100	4.5600	4.6100	0.000%	43,929,888	-1.085%
2024-12-05	4.6500	4.7700	4.6000	4.6100	+0.217%	85,681,144	-1.085%
2024-12-04	4.6700	4.7400	4.5200	4.6000	-0.862%	47,882,015	-0.870%
2024-12-03	4.4100	4.8299	4.4000	4.6400	+5.455%	78,857,846	-1.724%
2024-12-02	4.4900	4.6100	4.3600	4.4000	-1.786%	40,629,127	+3.636%
2024-11-29	4.3800	4.5300	4.3600	4.4800	+2.283%	29,132,285	+1.786%
2024-11-27	4.4400	4.4500	4.2800	4.3800	+1.624%	44,744,806	+4.110%
2024-11-26	4.6000	4.6050	4.3100	4.3100	-7.709%	70,895,069	+5.800%
2024-11-25	4.7900	4.8600	4.6400	4.6700	-3.512%	54,104,737	-2.355%
2024-11-22	4.6000	4.9200	4.5900	4.8400	+2.979%	66,330,594	-5.785%
2024-11-21	4.5800	4.8050	4.5000	4.7000	+1.075%	54,750,730	-2.979%
2024-11-20	4.4100	4.8400	4.3100	4.6500	+0.432%	92,725,077	-1.935%
2024-11-19	4.7450	4.7500	4.4800	4.6300	-0.857%	81,497,384	-1.512%
2024-11-18	4.6050	4.7500	4.5500	4.6700	+4.009%	47,821,953	-2.355%
2024-11-15	4.4400	4.5100	4.3600	4.4900	+1.354%	46,246,482	+1.559%
2024-11-14	4.5700	4.6500	4.4300	4.4300	-3.905%	39,729,918	+2.935%
2024-11-13	4.6600	4.6900	4.5600	4.6100	+0.655%	45,111,275	-1.085%
2024-11-12	4.8800	4.8800	4.5800	4.5800	-9.486%	86,288,197	-0.437%
2024-11-11	5.1800	5.2300	5.0000	5.0600	-0.589%	49,509,996	-9.881%
2024-11-08	5.1600	5.2000	5.0150	5.0900	-4.143%	57,707,470	-10.413%
2024-11-07	5.2300	5.3500	5.1301	5.3100	+6.200%	56,245,689	-14.124%
2024-11-06	5.0000	5.1800	4.8600	5.0000	-5.303%	81,066,600	-8.800%
2024-11-05	5.2800	5.3800	5.2200	5.2800	+2.724%	31,887,097	-13.636%
2024-11-04	5.1300	5.3000	5.1200	5.1400	+0.784%	36,695,788	-11.284%
2024-11-01	5.1400	5.1900	5.0000	5.1000	0.000%	43,951,803	-10.588%
2024-10-31	5.3000	5.3100	5.0500	5.1000	-4.673%	50,061,026	-10.588%
2024-10-30	5.4400	5.4400	5.3000	5.3500	-4.464%	57,238,386	-14.766%
2024-10-29	5.9000	5.9050	5.5900	5.6000	-3.614%	64,277,844	-18.571%
2024-10-28	5.3800	6.0300	5.3700	5.8100	+10.456%	109,612,132	-21.515%
2024-10-25	5.0600	5.3500	5.0100	5.2600	+5.622%	65,787,576	-13.308%
2024-10-24	5.1500	5.1600	4.9600	4.9800	-4.046%	49,178,558	-8.434%
2024-10-23	5.2200	5.2900	5.1500	5.1900	-0.765%	35,536,711	-12.139%
2024-10-22	5.1600	5.3500	5.1500	5.2300	+1.751%	38,215,536	-12.811%
2024-10-21	5.0900	5.2700	5.0518	5.1400	-1.533%	35,151,600	-11.284%
2024-10-18	5.4600	5.4900	5.1800	5.2200	+1.359%	66,284,221	-12.644%
2024-10-17	5.3600	5.3600	5.0500	5.1500	-6.534%	73,692,810	-11.456%
2024-10-16	5.6600	5.6900	5.4750	5.5100	-1.957%	46,861,886	-17.241%
2024-10-15	5.6100	5.8100	5.5500	5.6200	-2.936%	67,479,529	-18.861%
2024-10-14	6.0600	6.1799	5.7600	5.7900	-7.212%	80,605,489	-21.244%
2024-10-11	6.0600	6.3000	6.0300	6.2400	+0.322%	42,895,840	-26.923%
2024-10-10	6.2300	6.3500	6.1301	6.2200	-1.113%	47,862,284	-26.688%
2024-10-09	6.0800	6.4500	5.9775	6.2900	+0.801%	69,845,090	-27.504%
2024-10-08	6.2600	6.4000	6.1100	6.2400	-8.100%	82,348,553	-26.923%
2024-10-07	6.8100	6.9300	6.5600	6.7900	+0.295%	78,387,565	-32.842%
2024-10-04	6.7200	6.8000	6.4000	6.7700	+1.045%	92,191,029	-32.644%
2024-10-03	6.8600	6.9900	6.6700	6.7000	-7.074%	98,811,027	-31.940%
2024-10-02	7.2400	7.3800	6.8202	7.2100	+2.560%	135,511,652	-36.755%
2024-10-01	6.9000	7.0800	6.4400	7.0300	+5.240%	146,746,224	-35.135%
2024-09-30	7.7000	7.7100	6.6600	6.6800	+2.454%	214,321,720	-31.737%
2024-09-27	6.0100	6.6600	5.9900	6.5200	+12.803%	180,546,834	-30.061%
2024-09-26	6.0000	6.2000	5.6950	5.7800	+2.301%	139,363,389	-21.107%
2024-09-25	5.7000	5.8400	5.5650	5.6500	-4.882%	72,501,675	-19.292%
2024-09-24	5.7600	5.9600	5.6100	5.9400	+11.654%	115,945,721	-23.232%
2024-09-23	5.2000	5.5550	5.0500	5.3200	+0.758%	66,241,849	-14.286%
2024-09-20	5.3400	5.5400	5.2100	5.2800	-2.222%	53,380,929	-13.636%
2024-09-19	5.2500	5.4000	4.9700	5.4000	+7.570%	92,844,331	-15.556%
2024-09-18	5.4500	5.4800	5.0100	5.0200	-7.209%	64,831,797	-9.163%
2024-09-17	5.4500	5.7000	5.4000	5.4100	+0.185%	41,729,903	-15.712%
2024-09-16	5.5400	5.5500	5.3800	5.4000	-2.703%	37,505,120	-15.556%
2024-09-13	5.2200	5.5700	5.1900	5.5500	+5.114%	64,144,419	-17.838%
2024-09-12	5.5400	5.5400	5.1000	5.2800	-5.714%	70,687,226	-13.636%
2024-09-11	5.5100	5.6600	5.4300	5.6000	+2.190%	50,759,777	-18.571%
2024-09-10	5.4300	5.5000	5.3200	5.4800	-1.616%	58,539,178	-16.788%
2024-09-09	4.8800	5.6100	4.7600	5.5700	+10.956%	125,137,611	-18.133%
2024-09-06	4.9400	5.1800	4.9000	5.0200	+3.505%	104,804,790	-9.163%
2024-09-05	4.4100	4.8500	4.2700	4.8500	+14.387%	109,919,659	-5.979%
2024-09-04	4.2300	4.2900	4.1800	4.2400	+2.169%	49,041,288	+7.547%
2024-09-03	3.9800	4.1800	3.9600	4.1500	+2.723%	52,903,230	+9.880%
2024-08-30	4.1900	4.2050	4.0000	4.0400	+2.538%	62,954,028	+12.871%
2024-08-29	3.8300	3.9700	3.7600	3.9400	+6.486%	45,046,776	+15.736%
2024-08-28	3.9600	4.0000	3.6800	3.7000	-7.500%	62,631,505	+23.243%
2024-08-27	4.0750	4.1000	3.9600	4.0000	-0.744%	24,645,994	+14.000%
2024-08-26	4.0600	4.1000	3.9800	4.0300	-1.225%	25,724,085	+13.151%
2024-08-23	4.0300	4.1300	3.9900	4.0800	+2.256%	25,812,422	+11.765%
2024-08-22	4.0100	4.0500	3.9200	3.9900	0.000%	25,795,404	+14.286%
2024-08-21	3.9300	4.0000	3.8300	3.9900	+3.636%	25,629,184	+14.286%
2024-08-20	4.1200	4.1700	3.8300	3.8500	-5.405%	43,771,558	+18.442%
2024-08-19	4.0300	4.1050	4.0300	4.0700	+3.038%	23,375,073	+12.039%
2024-08-16	3.8400	3.9800	3.8300	3.9500	+3.133%	28,607,135	+15.443%
2024-08-15	3.7900	3.8700	3.7800	3.8300	+2.957%	28,423,146	+19.060%
2024-08-14	3.9150	3.9250	3.7100	3.7200	-4.370%	37,511,138	+22.581%
2024-08-13	3.7700	3.9100	3.7607	3.8900	+3.457%	29,489,837	+17.224%
2024-08-12	3.8000	3.8300	3.7400	3.7600	-0.529%	20,634,783	+21.277%
2024-08-09	3.8000	3.8850	3.7500	3.7800	-1.047%	25,842,637	+20.635%
2024-08-08	3.7300	3.8900	3.6300	3.8200	+4.087%	35,529,826	+19.372%
2024-08-07	3.8100	3.9100	3.6700	3.6700	-2.653%	33,397,212	+24.251%
2024-08-06	3.9000	3.9200	3.7600	3.7700	-3.085%	37,673,542	+20.955%
2024-08-05	3.7400	3.9700	3.6600	3.8900	-3.951%	53,084,056	+17.224%
2024-08-02	3.9500	4.2500	3.9300	4.0500	-0.246%	39,936,769	+12.593%
2024-08-01	4.4500	4.4500	3.9900	4.0600	-8.559%	88,240,405	+12.315%
2024-07-31	4.5000	4.6150	4.4300	4.4400	+0.452%	33,516,763	+2.703%
2024-07-30	4.3400	4.4400	4.3100	4.4200	+0.683%	41,927,857	+3.167%
2024-07-29	4.4400	4.4700	4.3000	4.3900	-0.903%	33,918,318	+3.872%
2024-07-26	4.3100	4.4300	4.2400	4.4300	+3.747%	31,985,063	+2.935%
2024-07-25	4.3900	4.4400	4.2700	4.2700	-0.698%	40,090,480	+6.792%

.dark-mode .MY3D2z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MY3D2z{ color: #333333; background-color: white; border: 2px solid #333333; }NIONIO Inc.stock NYSE ADR

NIO
NIO Inc.
stock NYSE ADR