Nio Inc Class A ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	21.860	22.080	20.910	21.850	21.850	183,983
2022-06-29	20.780	22.280	20.750	21.690	21.690	323,393
2022-06-28	23.470	23.480	22.060	22.180	22.180	382,496
2022-06-27	24.360	24.410	22.850	23.215	23.215	252,288
2022-06-24	23.400	23.960	23.172	23.848	23.848	198,475
2022-06-23	23.365	23.368	22.240	22.540	22.540	278,807
2022-06-22	22.200	23.130	21.935	22.800	22.800	212,461
2022-06-21	21.900	23.090	21.620	22.880	22.880	340,583
2022-06-17	19.840	20.538	19.740	20.510	20.510	228,860
2022-06-16	19.180	19.908	18.490	18.942	18.942	256,095
2022-06-15	19.150	19.970	18.182	19.572	19.572	385,105
2022-06-14	16.530	19.088	16.410	18.765	18.765	465,522
2022-06-13	17.370	17.490	16.120	16.120	16.120	246,068
2022-06-10	19.140	19.240	17.810	18.080	18.080	332,107
2022-06-09	19.140	19.675	18.460	19.130	19.130	310,398
2022-06-08	21.015	21.015	19.865	20.320	20.320	266,656
2022-06-07	18.900	19.612	18.615	19.422	19.422	137,292
2022-06-06	18.940	19.790	18.800	19.200	19.200	379,531
2022-06-01	17.390	18.900	17.390	17.700	17.700	690,244
2022-05-31	17.390	17.895	16.782	17.590	17.590	301,485
2022-05-27	16.320	16.690	15.675	16.445	16.445	139,747
2022-05-26	14.510	16.118	14.335	16.060	16.060	245,963
2022-05-25	14.750	15.000	14.090	14.400	14.400	298,962
2022-05-24	15.452	15.540	14.400	14.830	14.830	118,062
2022-05-23	16.540	16.540	15.240	15.830	15.830	198,646
2022-05-20	17.930	17.930	15.690	15.990	15.990	454,457
2022-05-19	15.990	16.875	15.790	16.742	16.742	163,683
2022-05-18	16.390	16.915	15.665	15.770	15.770	251,115
2022-05-17	15.300	16.690	15.190	16.410	16.410	392,535
2022-05-16	14.630	15.420	14.324	14.800	14.800	435,916
2022-05-13	13.760	14.380	13.659	14.060	14.060	239,968
2022-05-12	12.710	13.730	11.685	12.840	12.840	734,283
2022-05-11	13.510	14.350	12.820	12.910	12.910	293,736
2022-05-10	13.730	14.660	12.875	13.600	13.600	400,127
2022-05-09	14.350	14.500	13.612	13.710	13.710	277,306
2022-05-06	15.600	15.820	14.490	14.890	14.890	263,768
2022-05-05	16.409	17.455	14.872	15.430	15.430	477,600
2022-05-04	17.180	17.395	16.722	17.080	17.080	102,455
2022-05-03	17.290	17.838	16.980	17.560	17.560	124,205
2022-04-29	17.640	18.182	16.890	16.940	16.940	215,174
2022-04-28	17.070	17.230	15.921	16.780	16.780	152,223
2022-04-27	16.570	17.675	16.560	16.999	16.999	194,667
2022-04-26	17.470	17.470	16.160	16.522	16.522	212,502
2022-04-25	16.843	17.395	16.195	17.260	17.260	393,129
2022-04-22	17.250	18.250	17.130	17.240	17.240	215,157
2022-04-21	18.530	18.700	17.190	17.240	17.240	203,248
2022-04-20	19.450	19.580	18.072	18.210	18.210	146,492
2022-04-19	19.120	19.860	18.362	19.620	19.620	94,686
2022-04-14	20.270	20.400	19.540	19.825	19.825	89,304
2022-04-13	19.680	20.555	19.044	20.270	20.270	160,983
2022-04-12	20.216	20.250	19.240	19.520	19.520	148,476
2022-04-11	19.214	20.070	17.770	19.855	19.855	464,364
2022-04-08	20.150	20.710	19.830	20.150	20.150	155,188
2022-04-07	21.540	21.650	19.740	20.250	20.250	1,137,502
2022-04-06	21.920	22.090	20.940	21.270	21.270	276,240
2022-04-05	24.340	24.340	22.450	22.650	22.650	263,619
2022-04-04	23.210	23.930	22.800	23.610	23.610	459,237
2022-04-01	22.360	23.208	21.565	21.660	21.660	625,327
2022-03-31	22.250	22.300	20.770	21.050	21.050	383,748
2022-03-30	21.780	23.860	21.760	22.590	22.590	578,914

← NewerPage 19 of 21 · 1,246 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.