Dark

NIO
NIO Inc.
stock NYSE ADR

At Close

Aug 10, 2026 3:59:59 PM EDT

4.82USD+1.688%(+0.08)17,753,231

4.75Bid 4.84Ask 0.09Spread

Pre-market

Aug 10, 2026 9:28:38 AM EDT

4.76USD+0.422%(+0.02)153,345

After-hours

Aug 10, 2026 4:58:30 PM EDT

4.79USD-0.622%(-0.03)93,106

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	4.7700	4.8200	4.7200	4.8200	+1.688%	17,753,231	0.000%
2026-08-07	4.6750	4.7600	4.6400	4.7400	+3.043%	25,158,489	+1.688%
2026-08-06	4.6400	4.6400	4.5500	4.6000	-1.075%	23,873,792	+4.783%
2026-08-05	4.7500	4.8000	4.6400	4.6500	-2.311%	25,929,822	+3.656%
2026-08-04	4.7500	4.8350	4.7050	4.7600	-1.040%	23,351,713	+1.261%
2026-08-03	4.8500	4.8900	4.7600	4.8100	-1.434%	23,767,550	+0.208%
2026-07-31	4.9000	4.9200	4.8000	4.8800	+0.826%	18,175,431	-1.230%
2026-07-30	4.7300	4.8400	4.6800	4.8400	+1.681%	19,239,771	-0.413%
2026-07-29	4.8300	4.9400	4.7250	4.7600	+1.709%	34,176,537	+1.261%
2026-07-28	4.6200	4.7200	4.6000	4.6800	+1.299%	23,259,093	+2.991%
2026-07-27	4.5700	4.6300	4.5500	4.6200	+2.895%	22,549,843	+4.329%
2026-07-24	4.6500	4.6500	4.4700	4.4900	-3.233%	23,968,322	+7.350%
2026-07-23	4.6800	4.7300	4.5800	4.6400	-0.642%	21,891,923	+3.879%
2026-07-22	4.7500	4.7650	4.6600	4.6700	-2.505%	31,156,706	+3.212%
2026-07-21	4.8400	4.9000	4.7700	4.7900	-0.416%	18,927,643	+0.626%
2026-07-20	4.9300	4.9800	4.8100	4.8100	-1.434%	17,298,859	+0.208%
2026-07-17	4.8500	4.9000	4.8100	4.8800	-2.204%	22,446,099	-1.230%
2026-07-16	5.1300	5.1400	4.9700	4.9900	-0.795%	16,338,207	-3.407%
2026-07-15	5.0600	5.2100	5.0200	5.0300	+0.399%	22,668,239	-4.175%
2026-07-14	5.1500	5.1800	4.9800	5.0100	+1.623%	23,121,666	-3.792%
2026-07-13	4.8900	5.0100	4.8600	4.9300	+3.138%	29,569,549	-2.231%
2026-07-10	4.9200	4.9200	4.7700	4.7800	0.000%	16,567,528	+0.837%
2026-07-09	4.8500	4.8500	4.7200	4.7800	-2.449%	24,770,089	+0.837%
2026-07-08	4.8900	4.9700	4.8500	4.9000	+0.410%	17,843,290	-1.633%
2026-07-07	5.0700	5.1200	4.8800	4.8800	-2.789%	22,276,623	-1.230%
2026-07-06	4.8900	5.1000	4.8800	5.0200	+4.802%	27,223,787	-3.984%
2026-07-02	4.8400	4.9900	4.7300	4.7900	-3.622%	35,514,876	+0.626%
2026-07-01	4.9300	5.0797	4.9300	4.9700	-1.779%	27,474,261	-3.018%
2026-06-30	4.9250	5.0800	4.9000	5.0600	+2.222%	26,215,965	-4.743%
2026-06-29	4.8600	4.9800	4.8500	4.9500	+1.852%	21,752,952	-2.626%
2026-06-26	4.6700	4.8800	4.6600	4.8600	+2.748%	25,858,623	-0.823%
2026-06-25	4.8960	4.8960	4.7300	4.7300	-3.469%	34,333,237	+1.903%
2026-06-24	4.9700	5.0700	4.9000	4.9000	-3.733%	25,703,872	-1.633%
2026-06-23	4.8800	5.1750	4.8700	5.0900	+0.792%	34,404,860	-5.305%
2026-06-22	4.9600	5.1900	4.9400	5.0500	+0.598%	30,398,154	-4.554%
2026-06-18	5.1700	5.2300	5.0000	5.0200	-0.594%	33,400,067	-3.984%
2026-06-17	4.9600	5.1700	4.9600	5.0500	+0.798%	26,196,237	-4.554%
2026-06-16	5.0300	5.0800	4.9500	5.0100	-3.654%	43,635,396	-3.792%
2026-06-15	5.2500	5.3200	5.2000	5.2000	-0.192%	22,991,514	-7.308%
2026-06-12	5.3000	5.3250	5.1400	5.2100	-0.382%	23,566,726	-7.486%
2026-06-11	5.2900	5.2900	5.1400	5.2300	+0.965%	26,805,641	-7.839%
2026-06-10	5.1900	5.3085	5.1500	5.1800	-1.894%	25,410,831	-6.950%
2026-06-09	5.5100	5.5350	5.2000	5.2800	-3.119%	34,661,761	-8.712%
2026-06-08	5.5000	5.5800	5.4300	5.4500	+1.679%	25,610,650	-11.560%
2026-06-05	5.6100	5.6100	5.3300	5.3600	-5.800%	37,361,977	-10.075%
2026-06-04	5.7300	5.9100	5.6800	5.6900	-1.043%	24,531,614	-15.290%
2026-06-03	5.8600	5.9000	5.7300	5.7500	-4.326%	29,374,076	-16.174%
2026-06-02	6.2300	6.2700	5.9700	6.0100	+0.502%	35,977,785	-19.800%
2026-06-01	5.7300	6.1250	5.7200	5.9800	+6.786%	65,233,984	-19.398%
2026-05-29	5.4000	5.6600	5.3600	5.6000	+0.901%	43,584,826	-13.929%
2026-05-28	5.6400	5.6950	5.5500	5.5500	-3.478%	40,389,104	-13.153%
2026-05-27	5.2100	5.8150	5.2000	5.7500	+9.316%	92,487,436	-16.174%
2026-05-26	5.3296	5.3800	5.2000	5.2600	+1.154%	38,940,213	-8.365%
2026-05-22	5.2200	5.2800	5.1200	5.2000	-7.143%	87,983,831	-7.308%
2026-05-21	5.9200	5.9450	5.4100	5.6000	+0.179%	100,024,303	-13.929%
2026-05-20	5.7000	5.7100	5.5400	5.5900	-2.613%	45,304,170	-13.775%
2026-05-19	5.7500	5.8000	5.7000	5.7400	-2.381%	22,830,054	-16.028%
2026-05-18	6.0700	6.0700	5.8300	5.8800	-3.607%	31,339,993	-18.027%
2026-05-15	6.1700	6.2100	6.0200	6.1000	-2.400%	26,892,899	-20.984%
2026-05-14	6.4300	6.5000	6.2100	6.2500	-4.434%	36,782,053	-22.880%
2026-05-13	6.0900	6.5800	6.0600	6.5400	+7.566%	56,887,153	-26.300%
2026-05-12	6.0000	6.0900	5.9000	6.0800	+0.165%	21,479,063	-20.724%
2026-05-11	5.8700	6.1400	5.8700	6.0700	+3.761%	30,815,477	-20.593%
2026-05-08	5.9400	6.0200	5.8300	5.8500	-0.341%	18,960,270	-17.607%
2026-05-07	5.9800	6.0200	5.8300	5.8700	-0.508%	20,374,825	-17.888%
2026-05-06	5.8200	5.9450	5.6800	5.9000	0.000%	25,948,238	-18.305%
2026-05-05	6.0600	6.1900	5.9000	5.9000	-2.801%	30,199,404	-18.305%
2026-05-04	5.9500	6.1300	5.9500	6.0700	+2.707%	32,711,459	-20.593%
2026-05-01	6.1900	6.2300	5.8100	5.9100	-7.512%	61,247,555	-18.443%
2026-04-30	6.2950	6.4200	6.1300	6.3900	0.000%	26,240,474	-24.570%
2026-04-29	6.6000	6.6800	6.3800	6.3900	+0.472%	33,429,350	-24.570%
2026-04-28	6.1500	6.5050	6.0500	6.3600	+2.087%	32,473,162	-24.214%
2026-04-27	6.3350	6.4000	6.1700	6.2300	+0.322%	23,432,011	-22.632%
2026-04-24	6.2400	6.2800	6.1100	6.2100	-1.115%	18,898,612	-22.383%
2026-04-23	6.4400	6.4400	6.2000	6.2800	-3.086%	32,301,331	-23.248%
2026-04-22	6.5500	6.6100	6.4701	6.4800	+0.778%	19,936,981	-25.617%
2026-04-21	6.6400	6.6500	6.4300	6.4300	-3.453%	33,649,357	-25.039%
2026-04-20	6.8000	6.8000	6.6150	6.6600	-2.489%	20,650,257	-27.628%
2026-04-17	6.9950	7.0000	6.8000	6.8300	-0.582%	34,996,389	-29.429%
2026-04-16	6.6400	6.8800	6.4900	6.8700	+6.843%	43,887,827	-29.840%
2026-04-15	6.4800	6.5600	6.4000	6.4300	-2.280%	39,512,844	-25.039%
2026-04-14	6.5300	6.6400	6.4600	6.5800	+1.700%	28,549,168	-26.748%
2026-04-13	6.5800	6.5900	6.4300	6.4700	-0.462%	28,688,331	-25.502%
2026-04-10	6.1400	6.6250	6.1000	6.5000	+7.084%	58,937,316	-25.846%
2026-04-09	6.5800	6.6300	6.0200	6.0700	-4.859%	70,847,369	-20.593%
2026-04-08	6.4400	6.5400	6.3100	6.3800	+3.909%	37,553,109	-24.451%
2026-04-07	6.1700	6.2000	6.0000	6.1400	-1.603%	25,738,470	-21.498%
2026-04-06	6.3700	6.4700	6.2150	6.2400	-0.952%	26,501,593	-22.756%
2026-04-02	5.9700	6.3000	5.9700	6.3000	+1.613%	34,072,840	-23.492%
2026-04-01	6.2000	6.3600	6.0650	6.2000	+2.819%	53,209,922	-22.258%
2026-03-31	5.5850	6.1299	5.5300	6.0300	+9.437%	75,793,705	-20.066%
2026-03-30	5.5300	5.6100	5.4301	5.5100	+3.766%	44,142,024	-12.523%
2026-03-27	5.5300	5.5400	5.2900	5.3100	-4.496%	36,976,853	-9.228%
2026-03-26	5.7100	5.8186	5.5400	5.5600	-3.806%	36,538,341	-13.309%
2026-03-25	5.9200	5.9400	5.7700	5.7800	+0.873%	28,052,843	-16.609%
2026-03-24	5.7300	5.9100	5.7100	5.7300	-1.546%	24,420,048	-15.881%
2026-03-23	5.6200	5.8300	5.6000	5.8200	+7.182%	49,057,682	-17.182%
2026-03-20	5.8500	5.8600	5.4000	5.4300	-7.810%	52,876,563	-11.234%
2026-03-19	5.7200	5.9300	5.6800	5.8900	+1.203%	30,031,841	-18.166%
2026-03-18	5.9000	5.9700	5.8200	5.8200	-2.349%	27,251,024	-17.182%
2026-03-17	5.9500	6.0500	5.9100	5.9600	-1.161%	35,265,660	-19.128%
2026-03-16	5.9950	6.2100	5.9700	6.0300	+2.901%	65,321,478	-20.066%
2026-03-13	5.7700	5.9300	5.6600	5.8600	+5.586%	58,201,889	-17.747%
2026-03-12	5.5400	5.8150	5.5200	5.5500	+1.463%	57,170,624	-13.153%
2026-03-11	5.6900	5.8800	5.4400	5.4700	-4.035%	78,327,747	-11.883%
2026-03-10	5.2600	5.7100	5.0800	5.7000	+15.385%	147,968,655	-15.439%
2026-03-09	4.7900	4.9800	4.7400	4.9400	+3.347%	44,238,217	-2.429%
2026-03-06	4.6900	4.8100	4.6300	4.7800	+1.271%	28,381,821	+0.837%
2026-03-05	4.7500	4.8500	4.6200	4.7200	-2.479%	40,353,763	+2.119%
2026-03-04	4.6600	4.9300	4.6300	4.8400	+5.447%	52,718,059	-0.413%
2026-03-03	4.5600	4.5900	4.4100	4.5900	-2.754%	48,562,937	+5.011%
2026-03-02	4.7650	4.7900	4.6400	4.7200	-3.080%	51,982,539	+2.119%
2026-02-27	5.0000	5.0119	4.8600	4.8700	-4.322%	30,638,273	-1.027%
2026-02-26	5.2000	5.2300	5.0000	5.0900	-1.927%	35,704,734	-5.305%
2026-02-25	5.1800	5.2800	5.1500	5.1900	-2.075%	27,300,009	-7.129%
2026-02-24	5.3200	5.3400	5.1500	5.3000	+0.189%	35,121,041	-9.057%
2026-02-23	5.2000	5.4000	5.1900	5.2900	+4.339%	52,511,955	-8.885%
2026-02-20	4.8700	5.1300	4.8700	5.0700	+2.840%	34,890,452	-4.931%
2026-02-19	4.8900	4.9300	4.8200	4.9300	+0.407%	19,917,664	-2.231%
2026-02-18	4.9750	5.0000	4.9100	4.9100	-0.203%	19,631,953	-1.833%
2026-02-17	4.9500	5.0800	4.9000	4.9200	-0.606%	26,445,235	-2.033%
2026-02-13	4.8700	5.0200	4.8100	4.9500	0.000%	31,420,170	-2.626%
2026-02-12	5.0300	5.1100	4.9400	4.9500	-2.367%	39,709,241	-2.626%
2026-02-11	5.0400	5.0800	4.9200	5.0700	+2.218%	29,867,564	-4.931%
2026-02-10	4.9400	5.0750	4.8701	4.9600	+1.431%	31,841,135	-2.823%
2026-02-09	4.9100	5.0600	4.7300	4.8900	-2.976%	47,466,754	-1.431%
2026-02-06	4.9900	5.2200	4.9300	5.0400	+7.234%	91,267,501	-4.365%
2026-02-05	4.7800	4.9100	4.5900	4.7000	+5.856%	122,524,319	+2.553%
2026-02-04	4.5450	4.5450	4.3800	4.4400	-2.418%	38,375,563	+8.559%
2026-02-03	4.5400	4.5700	4.4300	4.5500	+0.664%	42,304,577	+5.934%
2026-02-02	4.6079	4.6100	4.3800	4.5200	-3.830%	66,896,838	+6.637%
2026-01-30	4.9300	5.0000	4.6950	4.7000	-1.468%	56,900,269	+2.553%
2026-01-29	4.7500	5.0200	4.6400	4.7700	+3.922%	73,142,116	+1.048%
2026-01-28	4.8000	4.8400	4.5600	4.5900	-1.078%	46,233,338	+5.011%
2026-01-27	4.6450	4.6900	4.6200	4.6400	+0.651%	24,077,753	+3.879%
2026-01-26	4.6300	4.7000	4.5700	4.6100	-0.647%	28,449,356	+4.555%
2026-01-23	4.7400	4.7500	4.6300	4.6400	-2.725%	36,554,785	+3.879%
2026-01-22	4.7000	4.9000	4.6900	4.7700	+2.141%	45,891,935	+1.048%
2026-01-21	4.5900	4.7000	4.5300	4.6700	+2.412%	44,058,637	+3.212%
2026-01-20	4.5900	4.6300	4.4700	4.5600	-3.185%	46,682,412	+5.702%
2026-01-16	4.7000	4.7200	4.5900	4.7100	+1.509%	28,947,371	+2.335%
2026-01-15	4.6000	4.6900	4.5500	4.6400	+1.754%	25,677,108	+3.879%
2026-01-14	4.6500	4.6550	4.5400	4.5600	-2.564%	40,515,101	+5.702%
2026-01-13	4.8700	4.8700	4.6800	4.6800	-3.505%	39,704,703	+2.991%
2026-01-12	4.7400	4.9600	4.7400	4.8500	+4.526%	50,157,098	-0.619%
2026-01-09	4.7500	4.7500	4.6200	4.6400	-1.903%	37,726,228	+3.879%
2026-01-08	4.8500	4.8500	4.6700	4.7300	-1.253%	33,787,275	+1.903%
2026-01-07	4.8100	4.8400	4.7550	4.7900	+0.209%	34,003,726	+0.626%
2026-01-06	4.9629	5.0400	4.7400	4.7800	-1.646%	61,449,869	+0.837%
2026-01-05	5.0100	5.0100	4.8500	4.8600	-5.447%	74,635,281	-0.823%
2026-01-02	5.3200	5.3800	5.0800	5.1400	+0.784%	40,381,201	-6.226%
2025-12-31	5.3100	5.3200	4.9500	5.1000	-7.273%	83,280,402	-5.490%
2025-12-30	5.5400	5.7900	5.4950	5.5000	+2.996%	80,134,103	-12.364%
2025-12-29	5.0800	5.3800	5.0800	5.3400	+4.706%	68,741,540	-9.738%
2025-12-26	4.9000	5.1500	4.9000	5.1000	+3.870%	49,069,692	-5.490%
2025-12-24	4.8900	4.9300	4.8800	4.9100	+0.409%	13,278,469	-1.833%
2025-12-23	4.9700	4.9750	4.8600	4.8900	-2.200%	24,742,957	-1.431%
2025-12-22	5.0200	5.0500	4.9800	5.0000	+0.200%	23,198,023	-3.600%
2025-12-19	4.9900	5.0300	4.9800	4.9900	+1.217%	29,188,875	-3.407%
2025-12-18	4.9500	5.0100	4.9200	4.9300	+1.440%	20,019,128	-2.231%
2025-12-17	5.0100	5.0600	4.8500	4.8600	-3.380%	29,064,864	-0.823%
2025-12-16	4.9600	5.0300	4.9450	5.0300	+0.802%	32,065,773	-4.175%
2025-12-15	5.0500	5.0800	4.9701	4.9900	-0.795%	31,210,341	-3.407%
2025-12-12	5.1300	5.2600	5.0150	5.0300	-1.949%	33,065,937	-4.175%
2025-12-11	4.9900	5.1900	4.9000	5.1300	+1.988%	39,061,689	-6.043%
2025-12-10	5.0200	5.1100	4.9700	5.0300	0.000%	24,573,964	-4.175%
2025-12-09	5.0100	5.0800	4.9700	5.0300	-1.373%	29,796,031	-4.175%
2025-12-08	5.0600	5.2300	5.0200	5.1000	+1.190%	32,862,309	-5.490%
2025-12-05	5.1700	5.1800	5.0300	5.0400	+0.599%	36,107,284	-4.365%
2025-12-04	4.9400	5.0300	4.9100	5.0100	+4.593%	56,997,584	-3.792%
2025-12-03	4.9750	4.9900	4.7300	4.7900	-4.771%	94,544,620	+0.626%
2025-12-02	5.1550	5.1800	5.0300	5.0300	-2.896%	43,577,960	-4.175%
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	-12.364%
2025-11-26	5.5400	5.7290	5.3000	5.4600	-0.727%	85,890,816	-11.722%
2025-11-25	5.5900	5.7000	5.3800	5.5000	-4.348%	88,392,000	-12.364%
2025-11-24	5.7800	5.8600	5.7100	5.7500	+3.047%	52,441,505	-16.174%
2025-11-21	5.4900	5.6950	5.3900	5.5800	+3.333%	56,279,409	-13.620%
2025-11-20	5.8200	5.8700	5.3830	5.4000	-6.087%	70,229,234	-10.741%
2025-11-19	5.9400	5.9850	5.7300	5.7500	-3.846%	44,687,637	-16.174%
2025-11-18	5.9800	6.0300	5.8300	5.9800	-1.645%	59,003,448	-19.398%
2025-11-17	6.1300	6.2850	6.0200	6.0800	-1.299%	53,179,619	-20.724%
2025-11-14	5.9900	6.3000	5.9500	6.1600	-1.282%	54,489,645	-21.753%
2025-11-13	6.4400	6.4900	6.1400	6.2400	-3.256%	62,534,573	-22.756%
2025-11-12	6.5200	6.5300	6.3400	6.4500	-2.715%	45,780,111	-25.271%
2025-11-11	6.9500	7.0000	6.5900	6.6300	-1.192%	53,436,375	-27.300%
2025-11-10	6.9700	7.0600	6.6500	6.7100	-2.187%	58,131,392	-28.167%
2025-11-07	7.0250	7.0250	6.6750	6.8600	-4.190%	65,995,447	-29.738%
2025-11-06	7.4100	7.5400	7.1100	7.1600	-1.783%	69,327,279	-32.682%
2025-11-05	7.2900	7.4000	7.1800	7.2900	+1.816%	34,721,989	-33.882%
2025-11-04	7.1900	7.3600	7.0650	7.1600	-3.504%	42,717,086	-32.682%
2025-11-03	7.3400	7.5100	7.2300	7.4200	+2.345%	54,540,364	-35.040%
2025-10-31	7.0500	7.2700	6.8500	7.2500	+3.424%	50,919,437	-33.517%
2025-10-30	7.0500	7.2600	6.9950	7.0100	-1.821%	36,452,079	-31.241%
2025-10-29	7.1300	7.3250	7.0627	7.1400	+0.705%	42,260,884	-32.493%
2025-10-28	7.0100	7.1100	6.8900	7.0900	+0.710%	30,947,014	-32.017%
2025-10-27	7.0750	7.2200	7.0000	7.0400	+2.029%	45,443,764	-31.534%
2025-10-24	6.8400	7.0300	6.7700	6.9000	+0.145%	38,381,236	-30.145%
2025-10-23	6.9150	6.9700	6.8650	6.8900	+0.731%	30,262,038	-30.044%
2025-10-22	6.8900	7.0600	6.6801	6.8400	+0.588%	52,458,165	-29.532%
2025-10-21	6.8799	6.9150	6.8000	6.8000	-3.683%	35,677,505	-29.118%
2025-10-20	6.7500	7.0800	6.7200	7.0600	+4.593%	52,665,384	-31.728%
2025-10-17	6.5300	6.7700	6.5200	6.7500	-1.171%	76,615,127	-28.593%
2025-10-16	6.2900	6.8700	6.2800	6.8300	+0.147%	125,559,000	-29.429%
2025-10-15	6.9850	7.0400	6.7400	6.8200	+0.294%	40,112,333	-29.326%
2025-10-14	6.9000	7.0000	6.7700	6.8000	-5.292%	56,830,390	-29.118%
2025-10-13	7.0100	7.2200	6.9600	7.1800	+7.004%	65,388,220	-32.869%
2025-10-10	7.4400	7.4400	6.6600	6.7100	-10.054%	126,261,787	-28.167%
2025-10-09	7.7600	7.7969	7.4000	7.4600	-4.968%	64,912,961	-35.389%
2025-10-08	7.6000	7.8600	7.5700	7.8500	+4.667%	75,642,237	-38.599%
2025-10-07	7.5700	7.5997	7.2900	7.5000	-1.186%	75,295,387	-35.733%
2025-10-06	7.6300	7.8500	7.5800	7.5900	-1.429%	61,137,192	-36.495%
2025-10-03	7.8000	7.8000	7.5000	7.7000	-2.408%	68,069,220	-37.403%
2025-10-02	7.8500	8.0200	7.6400	7.8900	+3.137%	86,946,447	-38.910%
2025-10-01	7.7900	7.9000	7.5400	7.6500	+0.394%	57,383,655	-36.993%
2025-09-30	7.3000	7.7800	7.3000	7.6200	+5.687%	107,657,595	-36.745%
2025-09-29	7.1300	7.2650	6.9200	7.2100	+2.415%	65,361,338	-33.148%
2025-09-26	7.3100	7.3700	6.9600	7.0400	-5.756%	92,524,012	-31.534%
2025-09-25	7.0450	7.6800	7.0000	7.4700	+4.916%	92,782,903	-35.475%
2025-09-24	7.0800	7.3400	6.9800	7.1200	+2.742%	76,711,847	-32.303%
2025-09-23	6.9000	7.1700	6.7700	6.9300	+0.289%	80,663,337	-30.447%
2025-09-22	7.3700	7.4100	6.8000	6.9100	-6.242%	128,795,324	-30.246%
2025-09-19	7.5900	7.6000	7.2800	7.3700	0.000%	79,099,442	-34.600%
2025-09-18	7.2300	7.5000	7.2000	7.3700	-1.074%	76,975,022	-34.600%
2025-09-17	7.2300	7.4500	7.0550	7.4500	+6.125%	122,761,822	-35.302%
2025-09-16	6.5500	7.0900	6.4800	7.0200	+8.166%	130,662,504	-31.339%
2025-09-15	6.4550	6.8300	6.4200	6.4900	+4.341%	68,234,855	-25.732%
2025-09-12	6.0300	6.2900	5.9400	6.2200	+2.471%	75,071,320	-22.508%
2025-09-11	5.8300	6.1300	5.7700	6.0700	+6.119%	95,275,079	-20.593%
2025-09-10	5.7400	5.7800	5.6000	5.7200	-8.917%	237,836,477	-15.734%
2025-09-09	6.0600	6.3200	6.0500	6.2800	+1.783%	54,499,211	-23.248%
2025-09-08	6.0450	6.2250	5.9500	6.1700	+3.697%	81,801,431	-21.880%
2025-09-05	6.1800	6.2300	5.9200	5.9500	-2.936%	59,299,456	-18.992%
2025-09-04	6.0700	6.1900	5.9700	6.1300	-3.006%	72,831,229	-21.370%
2025-09-03	6.3800	6.4000	6.0400	6.3200	-3.951%	89,712,385	-23.734%
2025-09-02	6.2400	6.6400	6.0600	6.5800	+3.135%	123,577,108	-26.748%
2025-08-29	6.4350	6.5100	6.2600	6.3800	-1.997%	57,629,746	-24.451%
2025-08-28	6.5250	6.5400	6.2600	6.5100	+2.681%	74,896,753	-25.960%
2025-08-27	6.5000	6.6200	6.3100	6.3400	-5.373%	89,801,657	-23.975%
2025-08-26	6.3900	6.8300	6.3800	6.7000	+10.016%	146,133,121	-28.060%
2025-08-25	6.7000	6.7300	6.0700	6.0900	-3.943%	156,581,468	-20.854%
2025-08-22	5.8700	6.5800	5.7750	6.3400	+14.440%	234,464,695	-23.975%
2025-08-21	5.2400	5.6800	5.2400	5.5400	+9.270%	147,125,680	-12.996%
2025-08-20	5.0100	5.1400	4.9700	5.0700	0.000%	46,063,529	-4.931%
2025-08-19	4.9400	5.2300	4.9300	5.0700	+4.107%	90,447,723	-4.931%
2025-08-18	4.9100	4.9650	4.8100	4.8700	+1.247%	47,355,282	-1.027%
2025-08-15	4.5600	4.8200	4.5505	4.8100	+8.090%	69,020,962	+0.208%
2025-08-14	4.5000	4.5100	4.3700	4.4500	-3.680%	43,446,321	+8.315%
2025-08-13	4.6100	4.6200	4.5400	4.6200	+3.356%	35,804,215	+4.329%
2025-08-12	4.7400	4.7400	4.4500	4.4700	-8.961%	106,501,840	+7.830%
2025-08-11	4.9550	5.0100	4.8500	4.9100	+1.446%	36,250,506	-1.833%
2025-08-08	4.7300	4.8700	4.7100	4.8400	+3.419%	36,036,349	-0.413%
2025-08-07	4.6200	4.7200	4.5900	4.6800	+1.518%	27,399,013	+2.991%
2025-08-06	4.5900	4.6700	4.5200	4.6100	+2.444%	55,025,093	+4.555%
2025-08-05	4.6600	4.6700	4.4550	4.5000	-2.174%	55,676,412	+7.111%
2025-08-04	4.8900	4.9000	4.5800	4.6000	-8.184%	92,178,877	+4.783%
2025-08-01	4.7400	5.0600	4.7300	5.0100	+2.875%	81,680,862	-3.792%
2025-07-31	4.6800	4.9800	4.4600	4.8700	+7.982%	131,207,095	-1.027%
2025-07-30	4.6000	4.6100	4.5100	4.5100	-4.246%	40,824,104	+6.874%
2025-07-29	4.8200	4.8400	4.6800	4.7100	-2.484%	38,397,363	+2.335%
2025-07-28	4.9900	5.0100	4.8200	4.8300	-1.829%	42,322,377	-0.207%
2025-07-25	4.8400	5.0900	4.7900	4.9200	+1.863%	60,712,298	-2.033%
2025-07-24	4.9200	4.9450	4.7000	4.8300	-1.829%	63,260,351	-0.207%
2025-07-23	5.1900	5.2100	4.8700	4.9200	-1.796%	108,246,456	-2.033%
2025-07-22	4.6450	5.0900	4.6350	5.0100	+10.841%	133,091,936	-3.792%
2025-07-21	4.4750	4.6700	4.4600	4.5200	+2.961%	58,883,963	+6.637%
2025-07-18	4.3800	4.5700	4.2800	4.3900	-0.227%	78,373,599	+9.795%
2025-07-17	4.1250	4.4900	4.1100	4.4000	+7.056%	116,140,113	+9.545%
2025-07-16	4.1900	4.1900	3.9600	4.1100	-3.294%	70,104,282	+17.275%
2025-07-15	4.2500	4.2800	4.1300	4.2500	+1.918%	66,259,185	+13.412%
2025-07-14	4.1097	4.2200	4.0200	4.1700	+6.923%	122,870,667	+15.588%
2025-07-11	3.7500	4.0500	3.6950	3.9000	+5.691%	141,527,792	+23.590%
2025-07-10	3.5500	3.7000	3.4900	3.6900	+6.034%	74,015,172	+30.623%
2025-07-09	3.5200	3.5900	3.4600	3.4800	-0.571%	26,907,306	+38.506%
2025-07-08	3.4300	3.5200	3.3800	3.5000	+2.639%	43,515,609	+37.714%
2025-07-07	3.4400	3.4700	3.3900	3.4100	-2.849%	31,339,239	+41.349%
2025-07-03	3.5000	3.5500	3.4700	3.5100	+0.862%	15,645,460	+37.322%
2025-07-02	3.4950	3.5400	3.4700	3.4800	-0.855%	22,912,567	+38.506%
2025-07-01	3.4700	3.5700	3.4500	3.5100	+2.332%	46,064,797	+37.322%
2025-06-30	3.4850	3.4900	3.4100	3.4300	-0.867%	24,598,896	+40.525%
2025-06-27	3.4200	3.5500	3.3950	3.4600	+1.170%	63,720,234	+39.306%
2025-06-26	3.4600	3.4800	3.4000	3.4200	-1.441%	31,146,367	+40.936%
2025-06-25	3.5650	3.5650	3.4400	3.4700	-0.857%	21,509,484	+38.905%
2025-06-24	3.4600	3.5700	3.4100	3.5000	+2.041%	33,481,311	+37.714%
2025-06-23	3.4000	3.4500	3.3400	3.4300	+0.587%	28,943,182	+40.525%
2025-06-20	3.4550	3.4700	3.4000	3.4100	-0.292%	23,893,541	+41.349%
2025-06-18	3.4600	3.4800	3.4200	3.4200	-0.581%	25,543,085	+40.936%
2025-06-17	3.5050	3.5200	3.4400	3.4400	-2.273%	23,446,450	+40.116%
2025-06-16	3.5200	3.5900	3.5133	3.5200	+0.285%	21,245,988	+36.932%
2025-06-13	3.5400	3.5900	3.4900	3.5100	-3.039%	39,274,686	+37.322%
2025-06-12	3.6700	3.6900	3.6100	3.6200	-3.209%	22,556,019	+33.149%
2025-06-11	3.8500	3.8950	3.7400	3.7400	-1.837%	31,465,405	+28.877%
2025-06-10	3.6500	3.8100	3.6300	3.8100	+5.833%	40,706,658	+26.509%
2025-06-09	3.6300	3.7020	3.6000	3.6000	-0.826%	23,999,804	+33.889%
2025-06-06	3.5850	3.7000	3.5650	3.6300	+0.276%	31,176,770	+32.782%
2025-06-05	3.6650	3.6800	3.5500	3.6200	-3.467%	37,493,167	+33.149%
2025-06-04	3.6100	3.9150	3.5600	3.7500	+6.232%	72,688,767	+28.533%
2025-06-03	3.4000	3.6000	3.3500	3.5300	+0.284%	51,344,829	+36.544%
2025-06-02	3.5700	3.5800	3.4800	3.5200	-0.565%	39,573,318	+36.932%
2025-05-30	3.6100	3.6150	3.5200	3.5400	-3.804%	37,431,508	+36.158%
2025-05-29	3.7500	3.7700	3.6600	3.6800	+0.272%	23,229,198	+30.978%
2025-05-28	3.6750	3.7500	3.6500	3.6700	-0.542%	27,254,135	+31.335%
2025-05-27	3.7200	3.7400	3.6300	3.6900	-3.403%	47,263,989	+30.623%
2025-05-23	3.8100	3.8300	3.7400	3.8200	-1.546%	29,176,425	+26.178%
2025-05-22	3.9000	3.9200	3.8600	3.8800	-1.523%	31,969,193	+24.227%
2025-05-21	3.9900	4.0600	3.9200	3.9400	-0.505%	38,257,046	+22.335%
2025-05-20	3.9900	4.0300	3.9600	3.9600	-1.980%	22,933,879	+21.717%
2025-05-19	3.9700	4.0400	3.9100	4.0400	-1.463%	21,902,013	+19.307%
2025-05-16	4.0800	4.1200	4.0300	4.1000	+2.757%	25,768,193	+17.561%
2025-05-15	4.0600	4.0800	3.9600	3.9900	-3.390%	29,326,621	+20.802%
2025-05-14	4.1600	4.2200	4.1100	4.1300	+0.243%	25,987,914	+16.707%
2025-05-13	4.1000	4.1800	4.0600	4.1200	-1.905%	28,022,232	+16.990%
2025-05-12	4.2300	4.2700	4.0900	4.2000	+5.793%	44,327,878	+14.762%
2025-05-09	3.9700	4.1000	3.9600	3.9700	+0.253%	24,093,587	+21.411%
2025-05-08	3.9100	3.9962	3.8800	3.9600	+3.125%	27,945,346	+21.717%
2025-05-07	3.8500	3.9100	3.8200	3.8400	-2.041%	28,666,196	+25.521%
2025-05-06	3.9100	3.9500	3.8500	3.9200	-1.508%	33,405,896	+22.959%
2025-05-05	4.0100	4.0200	3.9400	3.9800	-1.241%	24,160,581	+21.106%
2025-05-02	4.0800	4.1500	4.0000	4.0300	+2.545%	28,201,488	+19.603%
2025-05-01	4.1000	4.1100	3.9000	3.9300	-2.963%	41,506,783	+22.646%
2025-04-30	4.0200	4.0800	4.0100	4.0500	-4.481%	31,596,257	+19.012%
2025-04-29	4.3500	4.4400	4.1800	4.2400	-1.624%	45,917,535	+13.679%
2025-04-28	4.0900	4.3900	4.0900	4.3100	+6.948%	60,350,196	+11.833%
2025-04-25	4.1100	4.1100	3.9700	4.0300	-3.589%	39,696,804	+19.603%
2025-04-24	3.9400	4.2399	3.9400	4.1800	+6.361%	55,103,433	+15.311%
2025-04-23	3.8300	3.9900	3.8200	3.9300	+4.800%	46,950,459	+22.646%
2025-04-22	3.6300	3.7850	3.6111	3.7500	+4.167%	38,578,028	+28.533%
2025-04-21	3.5400	3.6100	3.4800	3.6000	+2.273%	28,418,971	+33.889%
2025-04-17	3.5100	3.5800	3.4900	3.5200	0.000%	23,168,719	+36.932%
2025-04-16	3.4500	3.5700	3.4200	3.5200	-2.762%	33,469,546	+36.932%
2025-04-15	3.5600	3.6500	3.5500	3.6200	+0.277%	28,866,307	+33.149%
2025-04-14	3.6000	3.7100	3.5700	3.6100	+2.557%	44,128,895	+33.518%
2025-04-11	3.3300	3.5200	3.3000	3.5200	+7.317%	56,524,318	+36.932%
2025-04-10	3.3800	3.4900	3.2400	3.2800	-0.906%	73,432,207	+46.951%
2025-04-09	3.0900	3.3600	3.0400	3.3100	+5.414%	78,717,703	+45.619%
2025-04-08	3.3900	3.4100	3.0200	3.1400	-6.548%	78,198,009	+53.503%
2025-04-07	3.1950	3.5450	3.1800	3.3600	-2.890%	73,974,832	+43.452%
2025-04-04	3.5000	3.5700	3.2000	3.4600	-7.487%	77,685,612	+39.306%
2025-04-03	3.6400	3.7800	3.6300	3.7400	-1.579%	36,666,547	+28.877%
2025-04-02	3.8100	3.8400	3.7500	3.8000	-1.809%	46,021,062	+26.842%
2025-04-01	3.8700	4.0000	3.8200	3.8700	+1.575%	43,177,391	+24.548%
2025-03-31	3.6700	3.8500	3.5700	3.8100	+1.600%	64,817,620	+26.509%
2025-03-28	3.8950	3.9250	3.7300	3.7500	-5.779%	78,965,070	+28.533%
2025-03-27	3.9000	4.0300	3.8800	3.9800	-5.687%	156,708,255	+21.106%
2025-03-26	4.3700	4.4200	4.1800	4.2200	-3.872%	62,573,310	+14.218%
2025-03-25	4.3300	4.4800	4.3000	4.3900	+0.228%	38,079,931	+9.795%
2025-03-24	4.4000	4.4800	4.3400	4.3800	-2.667%	59,168,172	+10.046%
2025-03-21	4.4800	4.6200	4.3600	4.5000	-4.459%	82,204,347	+7.111%
2025-03-20	4.9800	4.9800	4.7000	4.7100	-8.897%	78,703,289	+2.335%
2025-03-19	5.2000	5.2500	5.1000	5.1700	-0.385%	38,701,733	-6.770%
2025-03-18	5.2750	5.3300	5.0600	5.1900	+3.181%	79,162,968	-7.129%
2025-03-17	4.9000	5.0600	4.8600	5.0300	+2.653%	37,952,938	-4.175%
2025-03-14	4.8600	5.0600	4.8300	4.9000	+3.594%	53,489,844	-1.633%
2025-03-13	5.0000	5.0100	4.6500	4.7300	-7.255%	63,867,612	+1.903%
2025-03-12	5.0550	5.4900	5.0350	5.1000	-2.299%	86,641,653	-5.490%
2025-03-11	4.7450	5.3250	4.7200	5.2200	+17.040%	161,531,494	-7.663%
2025-03-10	4.3900	4.6800	4.3850	4.4600	-0.224%	66,739,923	+8.072%
2025-03-07	4.2700	4.4900	4.2500	4.4700	+5.425%	45,811,229	+7.830%
2025-03-06	4.3300	4.3800	4.2100	4.2400	-2.529%	44,288,695	+13.679%
2025-03-05	4.3200	4.4200	4.2700	4.3500	+3.081%	48,094,073	+10.805%
2025-03-04	4.1800	4.3000	4.1000	4.2200	-0.236%	41,636,291	+14.218%
2025-03-03	4.4900	4.5600	4.2000	4.2300	-8.639%	79,741,184	+13.948%
2025-02-28	4.5500	4.6700	4.4300	4.6300	-3.340%	60,620,720	+4.104%
2025-02-27	4.6700	5.1300	4.6400	4.7900	+1.483%	134,735,600	+0.626%
2025-02-26	4.3750	4.7600	4.3700	4.7200	+10.539%	121,269,029	+2.119%
2025-02-25	4.4600	4.5000	4.2500	4.2700	-2.064%	49,062,861	+12.881%
2025-02-24	4.4400	4.4600	4.3500	4.3600	-1.802%	37,082,828	+10.550%
2025-02-21	4.4700	4.6900	4.4200	4.4400	+1.602%	101,085,021	+8.559%
2025-02-20	4.4500	4.5200	4.3000	4.3700	-0.456%	39,220,394	+10.297%
2025-02-19	4.4000	4.5200	4.3700	4.3900	+0.688%	74,627,373	+9.795%

.dark-mode .Zz4spR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zz4spR{ color: #333333; background-color: white; border: 2px solid #333333; }NIONIO Inc.stock NYSE ADR

NIO
NIO Inc.
stock NYSE ADR