Nio Inc Class A ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	9.360	9.450	9.170	9.202	9.202	252,263
2023-03-22	9.510	9.510	9.075	9.230	9.230	301,007
2023-03-21	8.900	9.370	8.900	9.320	9.320	405,042
2023-03-20	8.260	9.050	8.080	8.678	8.678	700,725
2023-03-17	8.430	8.738	8.195	8.267	8.267	262,640
2023-03-16	8.220	8.500	8.130	8.495	8.495	121,872
2023-03-15	8.170	8.420	8.070	8.252	8.252	187,188
2023-03-14	8.550	8.550	8.350	8.405	8.405	214,408
2023-03-13	8.370	8.680	8.035	8.587	8.587	290,625
2023-03-10	8.780	8.808	8.340	8.455	8.455	166,703
2023-03-09	9.000	9.160	8.722	8.740	8.740	147,760
2023-03-08	8.890	9.170	8.670	9.052	9.052	190,214
2023-03-07	9.160	9.230	8.870	9.020	9.020	264,757
2023-03-06	9.570	9.650	9.333	9.377	9.377	166,819
2023-03-03	8.980	9.680	8.930	9.640	9.640	487,034
2023-03-02	8.520	9.118	8.312	9.030	9.030	451,970
2023-03-01	9.390	9.390	8.770	8.850	8.850	335,110
2023-02-28	9.330	9.410	9.130	9.390	9.390	339,124
2023-02-27	9.300	9.600	9.240	9.320	9.320	857,425
2023-02-24	9.600	9.600	9.150	9.196	9.196	355,823
2023-02-23	10.310	10.360	9.580	9.788	9.788	211,786
2023-02-22	10.040	10.158	9.900	10.150	10.150	69,524
2023-02-21	10.190	10.304	9.965	10.040	10.040	97,242
2023-02-17	10.130	10.205	9.935	10.100	10.100	66,591
2023-02-16	10.490	10.594	10.285	10.405	10.405	97,976
2023-02-15	10.129	10.470	10.126	10.380	10.380	115,195
2023-02-14	10.110	10.340	9.925	10.110	10.110	111,879
2023-02-13	10.498	10.535	10.290	10.360	10.360	86,701
2023-02-10	10.210	10.380	10.030	10.295	10.295	106,935
2023-02-09	10.985	11.020	10.595	10.670	10.670	86,222
2023-02-08	10.760	10.880	10.585	10.692	10.692	81,975
2023-02-07	10.998	10.998	10.580	10.735	10.735	116,750
2023-02-06	10.870	11.020	10.680	10.875	10.875	154,701
2023-02-03	11.620	11.898	11.240	11.330	11.330	142,528
2023-02-02	12.200	12.370	11.855	12.120	12.120	235,718
2023-02-01	12.270	12.300	11.595	11.870	11.870	115,430
2023-01-31	11.910	12.340	11.784	12.160	12.160	159,740
2023-01-30	12.460	12.510	11.851	12.105	12.105	215,008
2023-01-27	12.118	13.201	12.002	12.760	12.760	276,709
2023-01-26	11.630	12.446	11.630	12.320	12.320	150,753
2023-01-25	11.470	11.707	11.280	11.707	11.707	100,135
2023-01-24	11.890	12.930	11.640	11.770	11.770	143,698
2023-01-23	11.269	12.340	11.180	12.080	12.080	396,942
2023-01-20	10.940	11.318	10.860	11.080	11.080	131,841
2023-01-19	10.852	11.165	10.630	10.827	10.827	177,466
2023-01-18	11.410	11.672	10.990	11.120	11.120	378,800
2023-01-17	11.490	11.500	11.090	11.360	11.360	340,423
2023-01-13	11.500	11.660	11.240	11.595	11.595	215,242
2023-01-12	11.570	11.690	11.135	11.670	11.670	224,623
2023-01-11	11.400	11.705	10.992	11.590	11.590	218,330
2023-01-10	11.030	11.380	10.683	11.170	11.170	263,249
2023-01-09	10.680	11.112	10.650	10.920	10.920	179,210
2023-01-06	10.080	10.220	9.500	10.205	10.205	357,543
2023-01-05	10.430	10.960	10.255	10.880	10.880	221,443
2023-01-04	9.930	10.890	9.850	10.590	10.590	425,870
2023-01-03	10.100	10.500	9.500	9.640	9.640	362,500
2022-12-30	9.830	9.970	9.530	9.568	9.568	162,197
2022-12-29	10.020	10.268	9.785	9.940	9.940	219,334
2022-12-28	9.925	10.230	9.610	9.795	9.795	158,449
2022-12-23	11.340	11.340	10.701	10.940	10.940	112,242

← NewerPage 16 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.