Nio Inc Class A ADR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 5.070 | 5.609 | 4.760 | 5.510 | 5.510 | 1,894,936 |
| 2024-09-06 | 4.900 | 5.180 | 4.800 | 5.043 | 5.043 | 1,698,491 |
| 2024-09-05 | 4.200 | 4.760 | 4.140 | 4.740 | 4.740 | 1,665,517 |
| 2024-09-04 | 4.080 | 4.290 | 4.080 | 4.260 | 4.260 | 399,127 |
| 2024-09-03 | 4.140 | 4.180 | 3.960 | 4.141 | 4.141 | 404,760 |
| 2024-08-30 | 3.950 | 4.290 | 3.950 | 4.079 | 4.079 | 569,905 |
| 2024-08-29 | 3.760 | 3.970 | 3.720 | 3.964 | 3.964 | 635,769 |
| 2024-08-28 | 3.970 | 4.031 | 3.680 | 3.700 | 3.700 | 1,004,025 |
| 2024-08-27 | 4.030 | 4.170 | 3.960 | 4.000 | 4.000 | 227,865 |
| 2024-08-23 | 3.970 | 4.130 | 3.960 | 4.109 | 4.109 | 251,107 |
| 2024-08-22 | 4.010 | 4.050 | 3.920 | 4.020 | 4.020 | 246,916 |
| 2024-08-21 | 3.840 | 3.980 | 3.830 | 3.961 | 3.961 | 509,973 |
| 2024-08-20 | 4.060 | 4.160 | 3.830 | 3.859 | 3.859 | 490,670 |
| 2024-08-19 | 4.020 | 4.100 | 4.000 | 4.049 | 4.049 | 240,568 |
| 2024-08-16 | 4.229 | 4.229 | 3.830 | 3.950 | 3.950 | 417,348 |
| 2024-08-15 | 3.310 | 3.870 | 3.310 | 3.790 | 3.790 | 266,169 |
| 2024-08-14 | 3.900 | 3.920 | 3.720 | 3.730 | 3.730 | 181,295 |
| 2024-08-13 | 3.134 | 3.900 | 2.920 | 3.868 | 3.868 | 302,309 |
| 2024-08-12 | 3.770 | 3.828 | 3.740 | 3.809 | 3.809 | 135,962 |
| 2024-08-09 | 3.850 | 3.900 | 3.750 | 3.820 | 3.820 | 341,955 |
| 2024-08-08 | 3.800 | 3.890 | 3.620 | 3.801 | 3.801 | 371,162 |
| 2024-08-07 | 3.840 | 3.910 | 3.690 | 3.691 | 3.691 | 320,857 |
| 2024-08-06 | 3.960 | 3.960 | 3.780 | 3.820 | 3.820 | 407,753 |
| 2024-08-05 | 3.930 | 4.010 | 3.640 | 3.910 | 3.910 | 842,017 |
| 2024-08-02 | 4.150 | 4.230 | 3.910 | 4.109 | 4.109 | 472,124 |
| 2024-08-01 | 4.430 | 4.479 | 4.010 | 4.020 | 4.020 | 1,299,657 |
| 2024-07-31 | 4.400 | 4.612 | 4.400 | 4.480 | 4.480 | 436,713 |
| 2024-07-30 | 4.330 | 4.420 | 4.300 | 4.369 | 4.369 | 330,008 |
| 2024-07-29 | 4.560 | 4.560 | 4.300 | 4.349 | 4.349 | 232,739 |
| 2024-07-26 | 4.270 | 4.418 | 4.240 | 4.390 | 4.390 | 271,602 |
| 2024-07-25 | 4.350 | 4.440 | 4.250 | 4.370 | 4.370 | 212,605 |
| 2024-07-24 | 4.550 | 4.550 | 4.305 | 4.329 | 4.329 | 297,968 |
| 2024-07-23 | 4.660 | 4.670 | 4.471 | 4.481 | 4.481 | 352,987 |
| 2024-07-22 | 4.480 | 4.690 | 4.480 | 4.661 | 4.661 | 230,318 |
| 2024-07-19 | 4.560 | 4.560 | 4.410 | 4.469 | 4.469 | 314,005 |
| 2024-07-18 | 4.680 | 4.710 | 4.580 | 4.580 | 4.580 | 307,383 |
| 2024-07-17 | 4.870 | 4.890 | 4.550 | 4.620 | 4.620 | 664,622 |
| 2024-07-16 | 4.680 | 4.900 | 4.600 | 4.880 | 4.880 | 763,237 |
| 2024-07-15 | 4.810 | 4.810 | 4.530 | 4.670 | 4.670 | 1,030,593 |
| 2024-07-12 | 4.720 | 4.880 | 4.690 | 4.870 | 4.870 | 594,242 |
| 2024-07-11 | 4.771 | 4.800 | 4.601 | 4.630 | 4.630 | 737,713 |
| 2024-07-10 | 4.500 | 4.770 | 4.500 | 4.680 | 4.680 | 911,494 |
| 2024-07-09 | 4.510 | 4.540 | 4.420 | 4.520 | 4.520 | 472,966 |
| 2024-07-08 | 4.610 | 4.620 | 4.440 | 4.490 | 4.490 | 540,464 |
| 2024-07-05 | 4.860 | 4.860 | 4.410 | 4.599 | 4.599 | 1,130,166 |
| 2024-07-03 | 4.540 | 5.030 | 4.540 | 4.870 | 4.870 | 1,175,025 |
| 2024-07-02 | 4.480 | 4.530 | 4.380 | 4.460 | 4.460 | 428,435 |
| 2024-07-01 | 4.250 | 4.500 | 4.180 | 4.489 | 4.489 | 738,265 |
| 2024-06-28 | 4.430 | 4.430 | 4.140 | 4.160 | 4.160 | 426,411 |
| 2024-06-27 | 4.670 | 4.670 | 4.370 | 4.415 | 4.415 | 229,426 |
| 2024-06-26 | 4.460 | 4.680 | 4.330 | 4.585 | 4.585 | 743,094 |
| 2024-06-25 | 4.410 | 4.430 | 4.320 | 4.345 | 4.345 | 278,900 |
| 2024-06-24 | 4.310 | 4.530 | 4.280 | 4.421 | 4.421 | 403,614 |
| 2024-06-21 | 4.320 | 4.350 | 4.249 | 4.299 | 4.299 | 206,969 |
| 2024-06-20 | 4.390 | 4.443 | 4.250 | 4.289 | 4.289 | 291,676 |
| 2024-06-18 | 4.460 | 4.460 | 4.321 | 4.439 | 4.439 | 122,366 |
| 2024-06-17 | 4.430 | 4.460 | 4.237 | 4.441 | 4.441 | 214,626 |
| 2024-06-14 | 4.430 | 4.430 | 4.295 | 4.325 | 4.325 | 126,503 |
| 2024-06-13 | 4.470 | 4.605 | 4.411 | 4.449 | 4.449 | 240,626 |
| 2024-06-12 | 4.400 | 4.620 | 4.250 | 4.575 | 4.575 | 518,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.