Nio Inc Class A ADR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	9.960	9.990	8.710	8.789	8.789	1,453,635
2023-09-18	10.430	10.540	10.220	10.423	10.423	328,943
2023-09-15	10.420	10.800	10.311	10.339	10.339	411,128
2023-09-14	10.150	10.350	10.070	10.315	10.315	222,385
2023-09-13	10.500	10.550	10.125	10.171	10.171	415,119
2023-09-12	10.320	10.880	10.220	10.609	10.609	446,091
2023-09-11	10.080	10.425	10.041	10.279	10.279	524,945
2023-09-08	10.110	10.170	9.920	9.970	9.970	233,299
2023-09-07	10.530	10.530	9.941	10.069	10.069	660,050
2023-09-06	10.780	10.909	10.485	10.620	10.620	313,976
2023-09-05	11.200	11.200	10.730	10.849	10.849	467,517
2023-09-04	11.000	11.000	11.000	11.000	11.000	16,498
2023-09-01	10.270	11.349	10.270	11.040	11.040	1,041,112
2023-08-31	10.760	10.795	10.341	10.457	10.457	520,683
2023-08-30	10.900	10.960	10.391	10.589	10.589	562,205
2023-08-29	11.070	11.350	9.461	10.670	10.670	1,370,097
2023-08-25	10.700	10.779	10.485	10.759	10.759	274,346
2023-08-24	11.030	11.101	10.622	10.740	10.740	257,971
2023-08-23	10.750	11.000	10.500	10.960	10.960	320,538
2023-08-22	11.170	11.436	10.548	10.665	10.665	403,798
2023-08-21	10.740	11.161	10.549	11.020	11.020	596,923
2023-08-18	11.480	11.500	10.630	10.680	10.680	556,084
2023-08-17	11.410	12.400	11.380	11.575	11.575	592,232
2023-08-16	11.670	11.830	11.120	11.430	11.430	438,205
2023-08-15	12.600	12.620	11.551	11.761	11.761	971,173
2023-08-14	12.870	12.900	11.950	12.469	12.469	598,485
2023-08-11	13.250	13.330	12.560	12.963	12.963	604,826
2023-08-10	13.360	13.959	13.190	13.370	13.370	744,956
2023-08-09	14.020	14.120	13.221	13.542	13.542	828,058
2023-08-08	14.900	14.900	13.740	14.069	14.069	522,451
2023-08-07	15.300	15.400	14.399	14.612	14.612	449,232
2023-08-04	15.730	16.160	14.842	14.940	14.940	1,056,648
2023-08-03	15.150	15.858	14.680	15.532	15.532	957,341
2023-08-02	14.520	14.750	13.689	14.600	14.600	887,960
2023-08-01	15.300	15.360	14.411	14.809	14.809	799,715
2023-07-31	15.420	16.210	14.740	15.419	15.419	1,108,412
2023-07-28	13.760	14.630	13.582	14.539	14.539	1,189,340
2023-07-27	13.600	14.060	13.170	13.421	13.421	931,432
2023-07-26	12.470	13.360	12.225	13.189	13.189	1,329,776
2023-07-25	11.840	12.829	11.730	12.059	12.059	966,476
2023-07-24	10.640	12.050	10.620	11.885	11.885	1,301,286
2023-07-21	10.430	10.755	10.380	10.642	10.642	239,108
2023-07-20	10.530	10.530	10.223	10.428	10.428	197,539
2023-07-19	10.560	11.100	10.560	10.671	10.671	626,068
2023-07-18	10.630	10.822	10.280	10.332	10.332	345,133
2023-07-17	10.302	10.600	10.215	10.589	10.589	423,532
2023-07-14	10.760	10.835	10.480	10.578	10.578	562,956
2023-07-13	11.300	11.318	10.770	10.905	10.905	707,399
2023-07-12	10.952	11.220	10.715	11.130	11.130	690,584
2023-07-11	10.880	11.080	10.440	10.775	10.775	755,757
2023-07-10	9.947	10.820	9.800	10.699	10.699	1,044,106
2023-07-07	9.730	10.080	9.670	10.010	10.010	517,278
2023-07-06	10.200	10.200	9.495	9.589	9.589	328,257
2023-07-05	9.955	10.380	9.820	10.192	10.192	436,848
2023-07-03	10.390	10.490	9.799	10.020	10.020	780,402
2023-06-30	9.390	10.072	9.390	9.680	9.680	517,076
2023-06-29	9.375	9.500	9.260	9.290	9.290	146,180
2023-06-28	9.340	9.529	9.182	9.482	9.482	344,671
2023-06-27	8.728	9.320	8.690	9.238	9.238	494,885
2023-06-26	8.430	8.689	8.420	8.465	8.465	129,223

← NewerPage 14 of 21 · 1,254 trading daysOlder →

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.