Dark

NIO
NIO Inc.
stock NYSE ADR

At Close

Mar 12, 2026 3:59:50 PM EDT

5.54USD+1.280%(+0.07)56,888,857

5.52Bid 6.37Ask 0.85Spread

Pre-market

Mar 12, 2026 9:29:04 AM EDT

5.55USD+1.463%(+0.08)440,673

After-hours

Mar 12, 2026 4:58:30 PM EDT

5.55USD+0.181%(+0.01)227,010

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-12	5.5400	5.8200	5.5300	5.5400	+1.280%	56,888,857	0.000%
2026-03-11	5.6900	5.8800	5.4400	5.4700	-4.035%	78,327,747	+1.280%
2026-03-10	5.2600	5.7100	5.0800	5.7000	+15.385%	147,968,655	-2.807%
2026-03-09	4.7900	4.9800	4.7400	4.9400	+3.347%	44,238,217	+12.146%
2026-03-06	4.6900	4.8100	4.6300	4.7800	+1.271%	28,381,821	+15.900%
2026-03-05	4.7500	4.8500	4.6200	4.7200	-2.479%	40,353,763	+17.373%
2026-03-04	4.6600	4.9300	4.6300	4.8400	+5.447%	52,718,059	+14.463%
2026-03-03	4.5600	4.5900	4.4100	4.5900	-2.754%	48,562,937	+20.697%
2026-03-02	4.7650	4.7900	4.6400	4.7200	-3.080%	51,982,539	+17.373%
2026-02-27	5.0000	5.0119	4.8600	4.8700	-4.322%	30,638,273	+13.758%
2026-02-26	5.2000	5.2300	5.0000	5.0900	-1.927%	35,704,734	+8.841%
2026-02-25	5.1800	5.2800	5.1500	5.1900	-2.075%	27,300,009	+6.744%
2026-02-24	5.3200	5.3400	5.1500	5.3000	+0.189%	35,121,041	+4.528%
2026-02-23	5.2000	5.4000	5.1900	5.2900	+4.339%	52,511,955	+4.726%
2026-02-20	4.8700	5.1300	4.8700	5.0700	+2.840%	34,890,452	+9.270%
2026-02-19	4.8900	4.9300	4.8200	4.9300	+0.407%	19,917,664	+12.373%
2026-02-18	4.9750	5.0000	4.9100	4.9100	-0.203%	19,631,953	+12.831%
2026-02-17	4.9500	5.0800	4.9000	4.9200	-0.606%	26,445,235	+12.602%
2026-02-13	4.8700	5.0200	4.8100	4.9500	0.000%	31,420,170	+11.919%
2026-02-12	5.0300	5.1100	4.9400	4.9500	-2.367%	39,709,241	+11.919%
2026-02-11	5.0400	5.0800	4.9200	5.0700	+2.218%	29,867,564	+9.270%
2026-02-10	4.9400	5.0750	4.8701	4.9600	+1.431%	31,841,135	+11.694%
2026-02-09	4.9100	5.0600	4.7300	4.8900	-2.976%	47,466,754	+13.292%
2026-02-06	4.9900	5.2200	4.9300	5.0400	+7.234%	91,267,501	+9.921%
2026-02-05	4.7800	4.9100	4.5900	4.7000	+5.856%	122,524,319	+17.872%
2026-02-04	4.5450	4.5450	4.3800	4.4400	-2.418%	38,375,563	+24.775%
2026-02-03	4.5400	4.5700	4.4300	4.5500	+0.664%	42,304,577	+21.758%
2026-02-02	4.6079	4.6100	4.3800	4.5200	-3.830%	66,896,838	+22.566%
2026-01-30	4.9300	5.0000	4.6950	4.7000	-1.468%	56,900,269	+17.872%
2026-01-29	4.7500	5.0200	4.6400	4.7700	+3.922%	73,142,116	+16.143%
2026-01-28	4.8000	4.8400	4.5600	4.5900	-1.078%	46,233,338	+20.697%
2026-01-27	4.6450	4.6900	4.6200	4.6400	+0.651%	24,077,753	+19.397%
2026-01-26	4.6300	4.7000	4.5700	4.6100	-0.647%	28,449,356	+20.174%
2026-01-23	4.7400	4.7500	4.6300	4.6400	-2.725%	36,554,785	+19.397%
2026-01-22	4.7000	4.9000	4.6900	4.7700	+2.141%	45,891,935	+16.143%
2026-01-21	4.5900	4.7000	4.5300	4.6700	+2.412%	44,058,637	+18.630%
2026-01-20	4.5900	4.6300	4.4700	4.5600	-3.185%	46,682,412	+21.491%
2026-01-16	4.7000	4.7200	4.5900	4.7100	+1.509%	28,947,371	+17.622%
2026-01-15	4.6000	4.6900	4.5500	4.6400	+1.754%	25,677,108	+19.397%
2026-01-14	4.6500	4.6550	4.5400	4.5600	-2.564%	40,515,101	+21.491%
2026-01-13	4.8700	4.8700	4.6800	4.6800	-3.505%	39,704,703	+18.376%
2026-01-12	4.7400	4.9600	4.7400	4.8500	+4.526%	50,157,098	+14.227%
2026-01-09	4.7500	4.7500	4.6200	4.6400	-1.903%	37,726,228	+19.397%
2026-01-08	4.8500	4.8500	4.6700	4.7300	-1.253%	33,787,275	+17.125%
2026-01-07	4.8100	4.8400	4.7550	4.7900	+0.209%	34,003,726	+15.658%
2026-01-06	4.9629	5.0400	4.7400	4.7800	-1.646%	61,449,869	+15.900%
2026-01-05	5.0100	5.0100	4.8500	4.8600	-5.447%	74,635,281	+13.992%
2026-01-02	5.3200	5.3800	5.0800	5.1400	+0.784%	40,381,201	+7.782%
2025-12-31	5.3100	5.3200	4.9500	5.1000	-7.273%	83,280,402	+8.627%
2025-12-30	5.5400	5.7900	5.4950	5.5000	+2.996%	80,134,103	+0.727%
2025-12-29	5.0800	5.3800	5.0800	5.3400	+4.706%	68,741,540	+3.745%
2025-12-26	4.9000	5.1500	4.9000	5.1000	+3.870%	49,069,692	+8.627%
2025-12-24	4.8900	4.9300	4.8800	4.9100	+0.409%	13,278,469	+12.831%
2025-12-23	4.9700	4.9750	4.8600	4.8900	-2.200%	24,742,957	+13.292%
2025-12-22	5.0200	5.0500	4.9800	5.0000	+0.200%	23,198,023	+10.800%
2025-12-19	4.9900	5.0300	4.9800	4.9900	+1.217%	29,188,875	+11.022%
2025-12-18	4.9500	5.0100	4.9200	4.9300	+1.440%	20,019,128	+12.373%
2025-12-17	5.0100	5.0600	4.8500	4.8600	-3.380%	29,064,864	+13.992%
2025-12-16	4.9600	5.0300	4.9450	5.0300	+0.802%	32,065,773	+10.139%
2025-12-15	5.0500	5.0800	4.9701	4.9900	-0.795%	31,210,341	+11.022%
2025-12-12	5.1300	5.2600	5.0150	5.0300	-1.949%	33,065,937	+10.139%
2025-12-11	4.9900	5.1900	4.9000	5.1300	+1.988%	39,061,689	+7.992%
2025-12-10	5.0200	5.1100	4.9700	5.0300	0.000%	24,573,964	+10.139%
2025-12-09	5.0100	5.0800	4.9700	5.0300	-1.373%	29,796,031	+10.139%
2025-12-08	5.0600	5.2300	5.0200	5.1000	+1.190%	32,862,309	+8.627%
2025-12-05	5.1700	5.1800	5.0300	5.0400	+0.599%	36,107,284	+9.921%
2025-12-04	4.9400	5.0300	4.9100	5.0100	+4.593%	56,997,584	+10.579%
2025-12-03	4.9750	4.9900	4.7300	4.7900	-4.771%	94,544,620	+15.658%
2025-12-02	5.1550	5.1800	5.0300	5.0300	-2.896%	43,577,960	+10.139%
2025-12-01	5.3300	5.4250	5.1400	5.1800	-5.818%	58,800,682	+6.950%
2025-11-28	5.5000	5.6250	5.4300	5.5000	+0.733%	30,216,291	+0.727%
2025-11-26	5.5400	5.7290	5.3000	5.4600	-0.727%	85,890,816	+1.465%
2025-11-25	5.5900	5.7000	5.3800	5.5000	-4.348%	88,392,000	+0.727%
2025-11-24	5.7800	5.8600	5.7100	5.7500	+3.047%	52,441,505	-3.652%
2025-11-21	5.4900	5.6950	5.3900	5.5800	+3.333%	56,279,409	-0.717%
2025-11-20	5.8200	5.8700	5.3830	5.4000	-6.087%	70,229,234	+2.593%
2025-11-19	5.9400	5.9850	5.7300	5.7500	-3.846%	44,687,637	-3.652%
2025-11-18	5.9800	6.0300	5.8300	5.9800	-1.645%	59,003,448	-7.358%
2025-11-17	6.1300	6.2850	6.0200	6.0800	-1.299%	53,179,619	-8.882%
2025-11-14	5.9900	6.3000	5.9500	6.1600	-1.282%	54,489,645	-10.065%
2025-11-13	6.4400	6.4900	6.1400	6.2400	-3.256%	62,534,573	-11.218%
2025-11-12	6.5200	6.5300	6.3400	6.4500	-2.715%	45,780,111	-14.109%
2025-11-11	6.9500	7.0000	6.5900	6.6300	-1.192%	53,436,375	-16.440%
2025-11-10	6.9700	7.0600	6.6500	6.7100	-2.187%	58,131,392	-17.437%
2025-11-07	7.0250	7.0250	6.6750	6.8600	-4.190%	65,995,447	-19.242%
2025-11-06	7.4100	7.5400	7.1100	7.1600	-1.783%	69,327,279	-22.626%
2025-11-05	7.2900	7.4000	7.1800	7.2900	+1.816%	34,721,989	-24.005%
2025-11-04	7.1900	7.3600	7.0650	7.1600	-3.504%	42,717,086	-22.626%
2025-11-03	7.3400	7.5100	7.2300	7.4200	+2.345%	54,540,364	-25.337%
2025-10-31	7.0500	7.2700	6.8500	7.2500	+3.424%	50,919,437	-23.586%
2025-10-30	7.0500	7.2600	6.9950	7.0100	-1.821%	36,452,079	-20.970%
2025-10-29	7.1300	7.3250	7.0627	7.1400	+0.705%	42,260,884	-22.409%
2025-10-28	7.0100	7.1100	6.8900	7.0900	+0.710%	30,947,014	-21.862%
2025-10-27	7.0750	7.2200	7.0000	7.0400	+2.029%	45,443,764	-21.307%
2025-10-24	6.8400	7.0300	6.7700	6.9000	+0.145%	38,381,236	-19.710%
2025-10-23	6.9150	6.9700	6.8650	6.8900	+0.731%	30,262,038	-19.594%
2025-10-22	6.8900	7.0600	6.6801	6.8400	+0.588%	52,458,165	-19.006%
2025-10-21	6.8799	6.9150	6.8000	6.8000	-3.683%	35,677,505	-18.529%
2025-10-20	6.7500	7.0800	6.7200	7.0600	+4.593%	52,665,384	-21.530%
2025-10-17	6.5300	6.7700	6.5200	6.7500	-1.171%	76,615,127	-17.926%
2025-10-16	6.2900	6.8700	6.2800	6.8300	+0.147%	125,559,000	-18.887%
2025-10-15	6.9850	7.0400	6.7400	6.8200	+0.294%	40,112,333	-18.768%
2025-10-14	6.9000	7.0000	6.7700	6.8000	-5.292%	56,830,390	-18.529%
2025-10-13	7.0100	7.2200	6.9600	7.1800	+7.004%	65,388,220	-22.841%
2025-10-10	7.4400	7.4400	6.6600	6.7100	-10.054%	126,261,787	-17.437%
2025-10-09	7.7600	7.7969	7.4000	7.4600	-4.968%	64,912,961	-25.737%
2025-10-08	7.6000	7.8600	7.5700	7.8500	+4.667%	75,642,237	-29.427%
2025-10-07	7.5700	7.5997	7.2900	7.5000	-1.186%	75,295,387	-26.133%
2025-10-06	7.6300	7.8500	7.5800	7.5900	-1.429%	61,137,192	-27.009%
2025-10-03	7.8000	7.8000	7.5000	7.7000	-2.408%	68,069,220	-28.052%
2025-10-02	7.8500	8.0200	7.6400	7.8900	+3.137%	86,946,447	-29.785%
2025-10-01	7.7900	7.9000	7.5400	7.6500	+0.394%	57,383,655	-27.582%
2025-09-30	7.3000	7.7800	7.3000	7.6200	+5.687%	107,657,595	-27.297%
2025-09-29	7.1300	7.2650	6.9200	7.2100	+2.415%	65,361,338	-23.162%
2025-09-26	7.3100	7.3700	6.9600	7.0400	-5.756%	92,524,012	-21.307%
2025-09-25	7.0450	7.6800	7.0000	7.4700	+4.916%	92,782,903	-25.837%
2025-09-24	7.0800	7.3400	6.9800	7.1200	+2.742%	76,711,847	-22.191%
2025-09-23	6.9000	7.1700	6.7700	6.9300	+0.289%	80,663,337	-20.058%
2025-09-22	7.3700	7.4100	6.8000	6.9100	-6.242%	128,795,324	-19.826%
2025-09-19	7.5900	7.6000	7.2800	7.3700	0.000%	79,099,442	-24.830%
2025-09-18	7.2300	7.5000	7.2000	7.3700	-1.074%	76,975,022	-24.830%
2025-09-17	7.2300	7.4500	7.0550	7.4500	+6.125%	122,761,822	-25.638%
2025-09-16	6.5500	7.0900	6.4800	7.0200	+8.166%	130,662,504	-21.083%
2025-09-15	6.4550	6.8300	6.4200	6.4900	+4.341%	68,234,855	-14.638%
2025-09-12	6.0300	6.2900	5.9400	6.2200	+2.471%	75,071,320	-10.932%
2025-09-11	5.8300	6.1300	5.7700	6.0700	+6.119%	95,275,079	-8.731%
2025-09-10	5.7400	5.7800	5.6000	5.7200	-8.917%	237,836,477	-3.147%
2025-09-09	6.0600	6.3200	6.0500	6.2800	+1.783%	54,499,211	-11.783%
2025-09-08	6.0450	6.2250	5.9500	6.1700	+3.697%	81,801,431	-10.211%
2025-09-05	6.1800	6.2300	5.9200	5.9500	-2.936%	59,299,456	-6.891%
2025-09-04	6.0700	6.1900	5.9700	6.1300	-3.006%	72,831,229	-9.625%
2025-09-03	6.3800	6.4000	6.0400	6.3200	-3.951%	89,712,385	-12.342%
2025-09-02	6.2400	6.6400	6.0600	6.5800	+3.135%	123,577,108	-15.805%
2025-08-29	6.4350	6.5100	6.2600	6.3800	-1.997%	57,629,746	-13.166%
2025-08-28	6.5250	6.5400	6.2600	6.5100	+2.681%	74,896,753	-14.900%
2025-08-27	6.5000	6.6200	6.3100	6.3400	-5.373%	89,801,657	-12.618%
2025-08-26	6.3900	6.8300	6.3800	6.7000	+10.016%	146,133,121	-17.313%
2025-08-25	6.7000	6.7300	6.0700	6.0900	-3.943%	156,581,468	-9.031%
2025-08-22	5.8700	6.5800	5.7750	6.3400	+14.440%	234,464,695	-12.618%
2025-08-21	5.2400	5.6800	5.2400	5.5400	+9.270%	147,125,680	0.000%
2025-08-20	5.0100	5.1400	4.9700	5.0700	0.000%	46,063,529	+9.270%
2025-08-19	4.9400	5.2300	4.9300	5.0700	+4.107%	90,447,723	+9.270%
2025-08-18	4.9100	4.9650	4.8100	4.8700	+1.247%	47,355,282	+13.758%
2025-08-15	4.5600	4.8200	4.5505	4.8100	+8.090%	69,020,962	+15.177%
2025-08-14	4.5000	4.5100	4.3700	4.4500	-3.680%	43,446,321	+24.494%
2025-08-13	4.6100	4.6200	4.5400	4.6200	+3.356%	35,804,215	+19.913%
2025-08-12	4.7400	4.7400	4.4500	4.4700	-8.961%	106,501,840	+23.937%
2025-08-11	4.9550	5.0100	4.8500	4.9100	+1.446%	36,250,506	+12.831%
2025-08-08	4.7300	4.8700	4.7100	4.8400	+3.419%	36,036,349	+14.463%
2025-08-07	4.6200	4.7200	4.5900	4.6800	+1.518%	27,399,013	+18.376%
2025-08-06	4.5900	4.6700	4.5200	4.6100	+2.444%	55,025,093	+20.174%
2025-08-05	4.6600	4.6700	4.4550	4.5000	-2.174%	55,676,412	+23.111%
2025-08-04	4.8900	4.9000	4.5800	4.6000	-8.184%	92,178,877	+20.435%
2025-08-01	4.7400	5.0600	4.7300	5.0100	+2.875%	81,680,862	+10.579%
2025-07-31	4.6800	4.9800	4.4600	4.8700	+7.982%	131,207,095	+13.758%
2025-07-30	4.6000	4.6100	4.5100	4.5100	-4.246%	40,824,104	+22.838%
2025-07-29	4.8200	4.8400	4.6800	4.7100	-2.484%	38,397,363	+17.622%
2025-07-28	4.9900	5.0100	4.8200	4.8300	-1.829%	42,322,377	+14.700%
2025-07-25	4.8400	5.0900	4.7900	4.9200	+1.863%	60,712,298	+12.602%
2025-07-24	4.9200	4.9450	4.7000	4.8300	-1.829%	63,260,351	+14.700%
2025-07-23	5.1900	5.2100	4.8700	4.9200	-1.796%	108,246,456	+12.602%
2025-07-22	4.6450	5.0900	4.6350	5.0100	+10.841%	133,091,936	+10.579%
2025-07-21	4.4750	4.6700	4.4600	4.5200	+2.961%	58,883,963	+22.566%
2025-07-18	4.3800	4.5700	4.2800	4.3900	-0.227%	78,373,599	+26.196%
2025-07-17	4.1250	4.4900	4.1100	4.4000	+7.056%	116,140,113	+25.909%
2025-07-16	4.1900	4.1900	3.9600	4.1100	-3.294%	70,104,282	+34.793%
2025-07-15	4.2500	4.2800	4.1300	4.2500	+1.918%	66,259,185	+30.353%
2025-07-14	4.1097	4.2200	4.0200	4.1700	+6.923%	122,870,667	+32.854%
2025-07-11	3.7500	4.0500	3.6950	3.9000	+5.691%	141,527,792	+42.051%
2025-07-10	3.5500	3.7000	3.4900	3.6900	+6.034%	74,015,172	+50.136%
2025-07-09	3.5200	3.5900	3.4600	3.4800	-0.571%	26,907,306	+59.195%
2025-07-08	3.4300	3.5200	3.3800	3.5000	+2.639%	43,515,609	+58.286%
2025-07-07	3.4400	3.4700	3.3900	3.4100	-2.849%	31,339,239	+62.463%
2025-07-03	3.5000	3.5500	3.4700	3.5100	+0.862%	15,645,460	+57.835%
2025-07-02	3.4950	3.5400	3.4700	3.4800	-0.855%	22,912,567	+59.195%
2025-07-01	3.4700	3.5700	3.4500	3.5100	+2.332%	46,064,797	+57.835%
2025-06-30	3.4850	3.4900	3.4100	3.4300	-0.867%	24,598,896	+61.516%
2025-06-27	3.4200	3.5500	3.3950	3.4600	+1.170%	63,720,234	+60.116%
2025-06-26	3.4600	3.4800	3.4000	3.4200	-1.441%	31,146,367	+61.988%
2025-06-25	3.5650	3.5650	3.4400	3.4700	-0.857%	21,509,484	+59.654%
2025-06-24	3.4600	3.5700	3.4100	3.5000	+2.041%	33,481,311	+58.286%
2025-06-23	3.4000	3.4500	3.3400	3.4300	+0.587%	28,943,182	+61.516%
2025-06-20	3.4550	3.4700	3.4000	3.4100	-0.292%	23,893,541	+62.463%
2025-06-18	3.4600	3.4800	3.4200	3.4200	-0.581%	25,543,085	+61.988%
2025-06-17	3.5050	3.5200	3.4400	3.4400	-2.273%	23,446,450	+61.047%
2025-06-16	3.5200	3.5900	3.5133	3.5200	+0.285%	21,245,988	+57.386%
2025-06-13	3.5400	3.5900	3.4900	3.5100	-3.039%	39,274,686	+57.835%
2025-06-12	3.6700	3.6900	3.6100	3.6200	-3.209%	22,556,019	+53.039%
2025-06-11	3.8500	3.8950	3.7400	3.7400	-1.837%	31,465,405	+48.128%
2025-06-10	3.6500	3.8100	3.6300	3.8100	+5.833%	40,706,658	+45.407%
2025-06-09	3.6300	3.7020	3.6000	3.6000	-0.826%	23,999,804	+53.889%
2025-06-06	3.5850	3.7000	3.5650	3.6300	+0.276%	31,176,770	+52.617%
2025-06-05	3.6650	3.6800	3.5500	3.6200	-3.467%	37,493,167	+53.039%
2025-06-04	3.6100	3.9150	3.5600	3.7500	+6.232%	72,688,767	+47.733%
2025-06-03	3.4000	3.6000	3.3500	3.5300	+0.284%	51,344,829	+56.941%
2025-06-02	3.5700	3.5800	3.4800	3.5200	-0.565%	39,573,318	+57.386%
2025-05-30	3.6100	3.6150	3.5200	3.5400	-3.804%	37,431,508	+56.497%
2025-05-29	3.7500	3.7700	3.6600	3.6800	+0.272%	23,229,198	+50.543%
2025-05-28	3.6750	3.7500	3.6500	3.6700	-0.542%	27,254,135	+50.954%
2025-05-27	3.7200	3.7400	3.6300	3.6900	-3.403%	47,263,989	+50.136%
2025-05-23	3.8100	3.8300	3.7400	3.8200	-1.546%	29,176,425	+45.026%
2025-05-22	3.9000	3.9200	3.8600	3.8800	-1.523%	31,969,193	+42.784%
2025-05-21	3.9900	4.0600	3.9200	3.9400	-0.505%	38,257,046	+40.609%
2025-05-20	3.9900	4.0300	3.9600	3.9600	-1.980%	22,933,879	+39.899%
2025-05-19	3.9700	4.0400	3.9100	4.0400	-1.463%	21,902,013	+37.129%
2025-05-16	4.0800	4.1200	4.0300	4.1000	+2.757%	25,768,193	+35.122%
2025-05-15	4.0600	4.0800	3.9600	3.9900	-3.390%	29,326,621	+38.847%
2025-05-14	4.1600	4.2200	4.1100	4.1300	+0.243%	25,987,914	+34.140%
2025-05-13	4.1000	4.1800	4.0600	4.1200	-1.905%	28,022,232	+34.466%
2025-05-12	4.2300	4.2700	4.0900	4.2000	+5.793%	44,327,878	+31.905%
2025-05-09	3.9700	4.1000	3.9600	3.9700	+0.253%	24,093,587	+39.547%
2025-05-08	3.9100	3.9962	3.8800	3.9600	+3.125%	27,945,346	+39.899%
2025-05-07	3.8500	3.9100	3.8200	3.8400	-2.041%	28,666,196	+44.271%
2025-05-06	3.9100	3.9500	3.8500	3.9200	-1.508%	33,405,896	+41.327%
2025-05-05	4.0100	4.0200	3.9400	3.9800	-1.241%	24,160,581	+39.196%
2025-05-02	4.0800	4.1500	4.0000	4.0300	+2.545%	28,201,488	+37.469%
2025-05-01	4.1000	4.1100	3.9000	3.9300	-2.963%	41,506,783	+40.967%
2025-04-30	4.0200	4.0800	4.0100	4.0500	-4.481%	31,596,257	+36.790%
2025-04-29	4.3500	4.4400	4.1800	4.2400	-1.624%	45,917,535	+30.660%
2025-04-28	4.0900	4.3900	4.0900	4.3100	+6.948%	60,350,196	+28.538%
2025-04-25	4.1100	4.1100	3.9700	4.0300	-3.589%	39,696,804	+37.469%
2025-04-24	3.9400	4.2399	3.9400	4.1800	+6.361%	55,103,433	+32.536%
2025-04-23	3.8300	3.9900	3.8200	3.9300	+4.800%	46,950,459	+40.967%
2025-04-22	3.6300	3.7850	3.6111	3.7500	+4.167%	38,578,028	+47.733%
2025-04-21	3.5400	3.6100	3.4800	3.6000	+2.273%	28,418,971	+53.889%
2025-04-17	3.5100	3.5800	3.4900	3.5200	0.000%	23,168,719	+57.386%
2025-04-16	3.4500	3.5700	3.4200	3.5200	-2.762%	33,469,546	+57.386%
2025-04-15	3.5600	3.6500	3.5500	3.6200	+0.277%	28,866,307	+53.039%
2025-04-14	3.6000	3.7100	3.5700	3.6100	+2.557%	44,128,895	+53.463%
2025-04-11	3.3300	3.5200	3.3000	3.5200	+7.317%	56,524,318	+57.386%
2025-04-10	3.3800	3.4900	3.2400	3.2800	-0.906%	73,432,207	+68.902%
2025-04-09	3.0900	3.3600	3.0400	3.3100	+5.414%	78,717,703	+67.372%
2025-04-08	3.3900	3.4100	3.0200	3.1400	-6.548%	78,198,009	+76.433%
2025-04-07	3.1950	3.5450	3.1800	3.3600	-2.890%	73,974,832	+64.881%
2025-04-04	3.5000	3.5700	3.2000	3.4600	-7.487%	77,685,612	+60.116%
2025-04-03	3.6400	3.7800	3.6300	3.7400	-1.579%	36,666,547	+48.128%
2025-04-02	3.8100	3.8400	3.7500	3.8000	-1.809%	46,021,062	+45.789%
2025-04-01	3.8700	4.0000	3.8200	3.8700	+1.575%	43,177,391	+43.152%
2025-03-31	3.6700	3.8500	3.5700	3.8100	+1.600%	64,817,620	+45.407%
2025-03-28	3.8950	3.9250	3.7300	3.7500	-5.779%	78,965,070	+47.733%
2025-03-27	3.9000	4.0300	3.8800	3.9800	-5.687%	156,708,255	+39.196%
2025-03-26	4.3700	4.4200	4.1800	4.2200	-3.872%	62,573,310	+31.280%
2025-03-25	4.3300	4.4800	4.3000	4.3900	+0.228%	38,079,931	+26.196%
2025-03-24	4.4000	4.4800	4.3400	4.3800	-2.667%	59,168,172	+26.484%
2025-03-21	4.4800	4.6200	4.3600	4.5000	-4.459%	82,204,347	+23.111%
2025-03-20	4.9800	4.9800	4.7000	4.7100	-8.897%	78,703,289	+17.622%
2025-03-19	5.2000	5.2500	5.1000	5.1700	-0.385%	38,701,733	+7.157%
2025-03-18	5.2750	5.3300	5.0600	5.1900	+3.181%	79,162,968	+6.744%
2025-03-17	4.9000	5.0600	4.8600	5.0300	+2.653%	37,952,938	+10.139%
2025-03-14	4.8600	5.0600	4.8300	4.9000	+3.594%	53,489,844	+13.061%
2025-03-13	5.0000	5.0100	4.6500	4.7300	-7.255%	63,867,612	+17.125%
2025-03-12	5.0550	5.4900	5.0350	5.1000	-2.299%	86,641,653	+8.627%
2025-03-11	4.7450	5.3250	4.7200	5.2200	+17.040%	161,531,494	+6.130%
2025-03-10	4.3900	4.6800	4.3850	4.4600	-0.224%	66,739,923	+24.215%
2025-03-07	4.2700	4.4900	4.2500	4.4700	+5.425%	45,811,229	+23.937%
2025-03-06	4.3300	4.3800	4.2100	4.2400	-2.529%	44,288,695	+30.660%
2025-03-05	4.3200	4.4200	4.2700	4.3500	+3.081%	48,094,073	+27.356%
2025-03-04	4.1800	4.3000	4.1000	4.2200	-0.236%	41,636,291	+31.280%
2025-03-03	4.4900	4.5600	4.2000	4.2300	-8.639%	79,741,184	+30.969%
2025-02-28	4.5500	4.6700	4.4300	4.6300	-3.340%	60,620,720	+19.654%
2025-02-27	4.6700	5.1300	4.6400	4.7900	+1.483%	134,735,600	+15.658%
2025-02-26	4.3750	4.7600	4.3700	4.7200	+10.539%	121,269,029	+17.373%
2025-02-25	4.4600	4.5000	4.2500	4.2700	-2.064%	49,062,861	+29.742%
2025-02-24	4.4400	4.4600	4.3500	4.3600	-1.802%	37,082,828	+27.064%
2025-02-21	4.4700	4.6900	4.4200	4.4400	+1.602%	101,085,021	+24.775%
2025-02-20	4.4500	4.5200	4.3000	4.3700	-0.456%	39,220,394	+26.773%
2025-02-19	4.4000	4.5200	4.3700	4.3900	+0.688%	74,627,373	+26.196%
2025-02-18	4.4900	4.5000	4.3500	4.3600	-1.802%	43,125,439	+27.064%
2025-02-14	4.3500	4.5500	4.3201	4.4400	+4.225%	54,155,147	+24.775%
2025-02-13	4.1650	4.2900	4.1600	4.2600	+1.188%	51,711,836	+30.047%
2025-02-12	4.0800	4.2200	4.0450	4.2100	+4.208%	38,846,632	+31.591%
2025-02-11	4.2100	4.2100	4.0300	4.0400	-6.697%	68,930,971	+37.129%
2025-02-10	4.3200	4.3500	4.2400	4.3300	+2.123%	28,611,869	+27.945%
2025-02-07	4.2800	4.3300	4.1900	4.2400	+0.952%	37,160,637	+30.660%
2025-02-06	4.2400	4.3000	4.1600	4.2000	0.000%	31,997,421	+31.905%
2025-02-05	4.2600	4.2880	4.1800	4.2000	-4.328%	35,659,919	+31.905%
2025-02-04	4.3700	4.5000	4.3550	4.3900	+2.570%	44,086,707	+26.196%
2025-02-03	4.1700	4.3850	4.1106	4.2800	-0.926%	63,092,559	+29.439%
2025-01-31	4.4300	4.5000	4.3000	4.3200	-2.703%	37,400,749	+28.241%
2025-01-30	4.2700	4.4700	4.2700	4.4400	+5.213%	48,928,022	+24.775%
2025-01-29	4.3200	4.3500	4.2200	4.2200	-2.315%	24,343,918	+31.280%
2025-01-28	4.2700	4.3300	4.1700	4.3200	+1.171%	37,118,994	+28.241%
2025-01-27	4.3200	4.4200	4.2500	4.2700	-0.466%	51,189,119	+29.742%
2025-01-24	4.1900	4.3500	4.1400	4.2900	+3.874%	40,420,283	+29.138%
2025-01-23	4.2200	4.2200	4.0900	4.1300	-3.505%	32,937,066	+34.140%
2025-01-22	4.1700	4.3600	4.1300	4.2800	+2.392%	39,786,275	+29.439%
2025-01-21	4.3500	4.3800	4.1700	4.1800	-4.128%	38,296,235	+32.536%
2025-01-17	4.2100	4.4200	4.1900	4.3600	+4.808%	50,209,465	+27.064%
2025-01-16	4.1000	4.2000	4.0750	4.1600	+1.463%	28,814,707	+33.173%
2025-01-15	4.1100	4.1400	4.0200	4.1000	+0.490%	32,658,878	+35.122%
2025-01-14	4.1400	4.1950	4.0200	4.0800	+0.493%	32,466,614	+35.784%
2025-01-13	4.1200	4.1200	4.0100	4.0600	-2.638%	36,025,351	+36.453%
2025-01-10	4.2500	4.2700	4.1600	4.1700	-3.472%	41,456,932	+32.854%
2025-01-08	4.4000	4.4050	4.2600	4.3200	-4.213%	49,395,100	+28.241%
2025-01-07	4.6300	4.6800	4.4500	4.5100	-4.246%	61,781,851	+22.838%
2025-01-06	4.7650	4.9100	4.6700	4.7100	+1.728%	53,085,255	+17.622%
2025-01-03	4.5200	4.6600	4.4600	4.6300	+1.758%	35,517,937	+19.654%
2025-01-02	4.4200	4.7300	4.3600	4.5500	+4.358%	62,841,633	+21.758%
2024-12-31	4.4300	4.5600	4.3500	4.3600	-0.457%	39,768,431	+27.064%
2024-12-30	4.4300	4.4700	4.3301	4.3800	-2.232%	36,478,485	+26.484%
2024-12-27	4.6400	4.6500	4.4800	4.4800	-4.478%	41,018,574	+23.661%
2024-12-26	4.6300	4.8300	4.6050	4.6900	+1.515%	33,795,916	+18.124%
2024-12-24	4.5100	4.6800	4.5100	4.6200	+3.125%	24,149,377	+19.913%
2024-12-23	4.5000	4.5487	4.4700	4.4800	-1.322%	32,711,004	+23.661%
2024-12-20	4.4800	4.6100	4.4200	4.5400	+3.182%	36,490,677	+22.026%
2024-12-19	4.4000	4.5100	4.3700	4.4000	+1.852%	27,861,402	+25.909%
2024-12-18	4.5500	4.5650	4.2800	4.3200	-4.846%	45,283,028	+28.241%
2024-12-17	4.4000	4.6200	4.3900	4.5400	+2.715%	39,183,506	+22.026%
2024-12-16	4.4700	4.5700	4.4000	4.4200	-1.996%	36,486,143	+25.339%
2024-12-13	4.5300	4.5500	4.4500	4.5100	-1.743%	31,823,261	+22.838%
2024-12-12	4.6000	4.6481	4.4900	4.5900	-1.713%	46,977,107	+20.697%
2024-12-11	4.7800	4.8000	4.5700	4.6700	-2.096%	54,688,846	+18.630%
2024-12-10	4.9500	5.0200	4.7500	4.7700	-7.915%	64,664,839	+16.143%
2024-12-09	4.9400	5.3600	4.9300	5.1800	+12.364%	122,216,334	+6.950%
2024-12-06	4.7000	4.7100	4.5600	4.6100	0.000%	43,929,888	+20.174%
2024-12-05	4.6500	4.7700	4.6000	4.6100	+0.217%	85,681,144	+20.174%
2024-12-04	4.6700	4.7400	4.5200	4.6000	-0.862%	47,882,015	+20.435%
2024-12-03	4.4100	4.8299	4.4000	4.6400	+5.455%	78,857,846	+19.397%
2024-12-02	4.4900	4.6100	4.3600	4.4000	-1.786%	40,629,127	+25.909%
2024-11-29	4.3800	4.5300	4.3600	4.4800	+2.283%	29,132,285	+23.661%
2024-11-27	4.4400	4.4500	4.2800	4.3800	+1.624%	44,744,806	+26.484%
2024-11-26	4.6000	4.6050	4.3100	4.3100	-7.709%	70,895,069	+28.538%
2024-11-25	4.7900	4.8600	4.6400	4.6700	-3.512%	54,104,737	+18.630%
2024-11-22	4.6000	4.9200	4.5900	4.8400	+2.979%	66,330,594	+14.463%
2024-11-21	4.5800	4.8050	4.5000	4.7000	+1.075%	54,750,730	+17.872%
2024-11-20	4.4100	4.8400	4.3100	4.6500	+0.432%	92,725,077	+19.140%
2024-11-19	4.7450	4.7500	4.4800	4.6300	-0.857%	81,497,384	+19.654%
2024-11-18	4.6050	4.7500	4.5500	4.6700	+4.009%	47,821,953	+18.630%
2024-11-15	4.4400	4.5100	4.3600	4.4900	+1.354%	46,246,482	+23.385%
2024-11-14	4.5700	4.6500	4.4300	4.4300	-3.905%	39,729,918	+25.056%
2024-11-13	4.6600	4.6900	4.5600	4.6100	+0.655%	45,111,275	+20.174%
2024-11-12	4.8800	4.8800	4.5800	4.5800	-9.486%	86,288,197	+20.961%
2024-11-11	5.1800	5.2300	5.0000	5.0600	-0.589%	49,509,996	+9.486%
2024-11-08	5.1600	5.2000	5.0150	5.0900	-4.143%	57,707,470	+8.841%
2024-11-07	5.2300	5.3500	5.1301	5.3100	+6.200%	56,245,689	+4.331%
2024-11-06	5.0000	5.1800	4.8600	5.0000	-5.303%	81,066,600	+10.800%
2024-11-05	5.2800	5.3800	5.2200	5.2800	+2.724%	31,887,097	+4.924%
2024-11-04	5.1300	5.3000	5.1200	5.1400	+0.784%	36,695,788	+7.782%
2024-11-01	5.1400	5.1900	5.0000	5.1000	0.000%	43,951,803	+8.627%
2024-10-31	5.3000	5.3100	5.0500	5.1000	-4.673%	50,061,026	+8.627%
2024-10-30	5.4400	5.4400	5.3000	5.3500	-4.464%	57,238,386	+3.551%
2024-10-29	5.9000	5.9050	5.5900	5.6000	-3.614%	64,277,844	-1.071%
2024-10-28	5.3800	6.0300	5.3700	5.8100	+10.456%	109,612,132	-4.647%
2024-10-25	5.0600	5.3500	5.0100	5.2600	+5.622%	65,787,576	+5.323%
2024-10-24	5.1500	5.1600	4.9600	4.9800	-4.046%	49,178,558	+11.245%
2024-10-23	5.2200	5.2900	5.1500	5.1900	-0.765%	35,536,711	+6.744%
2024-10-22	5.1600	5.3500	5.1500	5.2300	+1.751%	38,215,536	+5.927%
2024-10-21	5.0900	5.2700	5.0518	5.1400	-1.533%	35,151,600	+7.782%
2024-10-18	5.4600	5.4900	5.1800	5.2200	+1.359%	66,284,221	+6.130%
2024-10-17	5.3600	5.3600	5.0500	5.1500	-6.534%	73,692,810	+7.573%
2024-10-16	5.6600	5.6900	5.4750	5.5100	-1.957%	46,861,886	+0.544%
2024-10-15	5.6100	5.8100	5.5500	5.6200	-2.936%	67,479,529	-1.423%
2024-10-14	6.0600	6.1799	5.7600	5.7900	-7.212%	80,605,489	-4.318%
2024-10-11	6.0600	6.3000	6.0300	6.2400	+0.322%	42,895,840	-11.218%
2024-10-10	6.2300	6.3500	6.1301	6.2200	-1.113%	47,862,284	-10.932%
2024-10-09	6.0800	6.4500	5.9775	6.2900	+0.801%	69,845,090	-11.924%
2024-10-08	6.2600	6.4000	6.1100	6.2400	-8.100%	82,348,553	-11.218%
2024-10-07	6.8100	6.9300	6.5600	6.7900	+0.295%	78,387,565	-18.409%
2024-10-04	6.7200	6.8000	6.4000	6.7700	+1.045%	92,191,029	-18.168%
2024-10-03	6.8600	6.9900	6.6700	6.7000	-7.074%	98,811,027	-17.313%
2024-10-02	7.2400	7.3800	6.8202	7.2100	+2.560%	135,511,652	-23.162%
2024-10-01	6.9000	7.0800	6.4400	7.0300	+5.240%	146,746,224	-21.195%
2024-09-30	7.7000	7.7100	6.6600	6.6800	+2.454%	214,321,720	-17.066%
2024-09-27	6.0100	6.6600	5.9900	6.5200	+12.803%	180,546,834	-15.031%
2024-09-26	6.0000	6.2000	5.6950	5.7800	+2.301%	139,363,389	-4.152%
2024-09-25	5.7000	5.8400	5.5650	5.6500	-4.882%	72,501,675	-1.947%
2024-09-24	5.7600	5.9600	5.6100	5.9400	+11.654%	115,945,721	-6.734%
2024-09-23	5.2000	5.5550	5.0500	5.3200	+0.758%	66,241,849	+4.135%
2024-09-20	5.3400	5.5400	5.2100	5.2800	-2.222%	53,380,929	+4.924%
2024-09-19	5.2500	5.4000	4.9700	5.4000	+7.570%	92,844,331	+2.593%

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

NIO
NIO Inc.
stock NYSE ADR