Nio Inc Class A ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	16.770	17.260	16.670	17.200	17.200	61,808
2022-09-27	18.175	18.175	16.985	17.040	17.040	74,009
2022-09-26	17.900	18.382	17.610	17.800	17.800	66,207
2022-09-23	17.895	18.210	17.445	17.450	17.450	110,363
2022-09-22	18.850	19.170	18.090	18.230	18.230	68,611
2022-09-21	20.030	20.320	18.358	18.480	18.480	171,879
2022-09-20	20.640	20.905	20.222	20.470	20.470	96,272
2022-09-16	21.110	21.325	19.960	20.049	20.049	151,642
2022-09-15	21.710	22.740	21.320	21.691	21.691	176,657
2022-09-14	21.450	22.080	21.040	21.870	21.870	202,540
2022-09-13	21.350	22.285	20.810	22.210	22.210	277,094
2022-09-12	20.081	21.870	20.025	21.870	21.870	365,761
2022-09-09	18.490	19.590	18.160	19.090	19.090	218,376
2022-09-08	17.165	17.700	17.000	17.440	17.440	63,506
2022-09-07	16.770	18.360	16.580	17.480	17.480	135,465
2022-09-06	17.750	17.792	17.142	17.300	17.300	162,119
2022-09-02	18.000	18.600	17.710	17.940	17.940	119,778
2022-09-01	19.280	19.340	18.095	18.580	18.580	143,871
2022-08-31	19.831	20.370	19.285	19.660	19.660	163,751
2022-08-30	19.880	20.200	19.300	19.590	19.590	60,885
2022-08-26	20.770	21.228	19.832	20.160	20.160	226,474
2022-08-25	19.340	20.365	18.800	19.970	19.970	172,340
2022-08-24	18.091	19.228	18.030	18.770	18.770	82,142
2022-08-23	18.565	18.710	17.730	18.350	18.350	123,742
2022-08-22	18.860	19.220	18.660	19.020	19.020	48,456
2022-08-19	19.600	19.620	18.925	19.090	19.090	83,372
2022-08-18	20.000	20.170	19.530	19.870	19.870	65,746
2022-08-17	20.620	21.015	20.140	20.310	20.310	58,474
2022-08-16	21.060	21.100	20.410	21.010	21.010	95,831
2022-08-15	20.515	21.500	20.500	21.280	21.280	120,592
2022-08-12	20.260	21.088	19.802	21.060	21.060	88,995
2022-08-11	20.400	21.955	20.100	21.010	21.010	166,088
2022-08-10	19.530	19.970	19.085	19.890	19.890	129,286
2022-08-09	20.230	20.230	19.030	19.110	19.110	104,233
2022-08-08	20.280	20.780	20.190	20.340	20.340	55,723
2022-08-05	20.500	20.650	19.890	20.110	20.110	98,660
2022-08-04	20.400	21.460	20.400	21.010	21.010	137,320
2022-08-03	20.005	20.360	19.460	20.180	20.180	92,706
2022-08-02	19.980	20.950	19.610	20.340	20.340	117,130
2022-08-01	20.260	20.760	19.875	20.170	20.170	173,376
2022-07-29	19.130	19.692	18.662	19.380	19.380	85,921
2022-07-28	19.510	19.530	18.590	19.150	19.150	81,184
2022-07-27	19.210	19.500	18.760	19.100	19.100	86,999
2022-07-26	19.400	19.725	18.910	19.150	19.150	105,698
2022-07-25	18.960	19.500	18.790	19.160	19.160	84,714
2022-07-22	20.760	20.760	19.010	19.050	19.050	131,156
2022-07-21	20.371	21.160	20.090	20.480	20.480	111,281
2022-07-20	20.070	20.890	20.010	20.180	20.180	104,051
2022-07-19	20.673	21.035	19.530	20.240	20.240	236,290
2022-07-18	20.960	21.800	20.620	21.130	21.130	111,843
2022-07-15	20.900	20.900	19.930	20.640	20.640	109,406
2022-07-14	21.160	21.440	20.680	20.920	20.920	119,844
2022-07-13	20.871	21.790	20.240	21.345	21.345	180,681
2022-07-12	20.571	21.190	20.050	20.870	20.870	179,138
2022-07-11	22.601	22.601	20.510	20.630	20.630	213,291
2022-07-08	22.501	23.270	21.670	22.690	22.690	209,751
2022-07-07	21.170	23.095	21.070	22.580	22.580	212,021
2022-07-06	22.181	22.181	20.270	20.570	20.570	107,401
2022-07-05	20.560	21.830	20.355	21.770	21.770	132,953
2022-07-01	22.345	22.490	20.955	21.020	21.020	172,968

← NewerPage 18 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.