Nio Inc Class A ADR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	21.500	21.960	21.020	21.880	21.880	222,020
2022-03-28	20.480	21.220	19.910	20.810	20.810	315,792
2022-03-25	20.870	20.870	19.350	19.680	19.680	376,081
2022-03-24	22.420	22.420	20.670	21.840	21.840	336,708
2022-03-23	21.720	22.600	20.900	21.660	21.660	332,516
2022-03-22	20.770	22.065	20.610	21.835	21.835	332,296
2022-03-21	21.270	21.270	19.330	20.230	20.230	334,884
2022-03-18	18.730	21.225	18.550	20.940	20.940	533,981
2022-03-17	17.940	18.730	17.470	18.460	18.460	330,360
2022-03-16	17.830	18.480	16.800	18.480	18.480	665,057
2022-03-15	13.470	15.330	13.015	14.730	14.730	967,027
2022-03-14	15.670	15.720	13.830	14.170	14.170	498,859
2022-03-11	18.350	18.350	16.082	16.270	16.270	355,815
2022-03-10	19.580	19.580	17.230	17.420	17.420	255,264
2022-03-09	18.790	20.545	18.540	20.240	20.240	317,757
2022-03-08	18.010	18.735	17.585	18.070	18.070	209,078
2022-03-07	18.890	20.020	18.375	18.600	18.600	212,580
2022-03-04	19.330	20.280	18.640	18.660	18.660	198,603
2022-03-03	21.610	21.790	19.810	19.965	19.965	138,115
2022-03-02	21.880	22.160	20.650	21.570	21.570	121,525
2022-03-01	22.610	23.330	21.860	21.960	21.960	99,967
2022-02-28	21.220	23.140	20.960	22.510	22.510	338,908
2022-02-25	21.340	21.740	20.195	20.630	20.630	141,055
2022-02-24	18.390	20.699	18.100	20.529	20.529	314,323
2022-02-23	22.032	22.495	20.755	20.870	20.870	253,965
2022-02-22	22.510	22.905	21.320	21.460	21.460	227,899
2022-02-21	23.200	23.200	23.200	23.200	23.200	31,000
2022-02-18	23.740	24.800	22.760	23.040	23.040	173,914
2022-02-17	25.310	26.250	24.890	24.940	24.940	174,359
2022-02-16	25.400	25.790	25.060	25.420	25.420	72,457
2022-02-15	24.510	25.660	24.220	25.600	25.600	239,522
2022-02-14	23.800	24.530	23.340	23.600	23.600	220,334
2022-02-11	25.340	25.680	24.060	24.130	24.130	142,827
2022-02-10	25.750	26.400	25.000	25.560	25.560	173,784
2022-02-09	25.530	26.230	25.060	26.050	26.050	312,845
2022-02-08	23.900	24.860	23.552	24.610	24.610	258,830
2022-02-07	24.210	24.750	23.550	24.040	24.040	164,691
2022-02-04	23.460	24.310	22.730	24.000	24.000	256,196
2022-02-03	22.960	24.610	22.960	23.610	23.610	368,957
2022-02-02	25.250	25.250	23.020	23.642	23.642	988,711
2022-02-01	24.280	25.218	23.560	24.520	24.520	313,308
2022-01-31	23.890	24.640	21.330	24.430	24.430	644,565
2022-01-28	20.400	21.310	19.320	20.280	20.280	386,011
2022-01-27	22.820	23.010	21.190	21.580	21.580	447,935
2022-01-26	24.800	24.820	23.330	23.800	23.800	246,488
2022-01-25	23.975	25.000	23.382	24.060	24.060	127,139
2022-01-24	25.900	25.980	23.110	24.330	24.330	608,056
2022-01-21	29.120	29.150	27.225	27.768	27.768	151,973
2022-01-20	28.631	30.840	28.631	30.380	30.380	99,558
2022-01-19	30.150	30.150	28.720	29.020	29.020	91,624
2022-01-18	30.500	30.890	29.738	30.030	30.030	99,082
2022-01-14	29.790	31.320	29.790	30.420	30.420	127,750
2022-01-13	31.690	31.810	30.740	31.120	31.120	111,334
2022-01-12	29.710	31.570	29.710	31.552	31.552	175,500
2022-01-11	29.120	30.430	28.500	30.290	30.290	121,866
2022-01-10	29.000	29.090	27.790	28.620	28.620	175,072
2022-01-07	29.620	30.402	28.782	29.180	29.180	101,164
2022-01-06	30.040	30.540	28.290	29.600	29.600	148,494
2022-01-05	31.210	31.920	30.590	30.670	30.670	97,537
2022-01-04	33.390	33.390	31.130	31.530	31.530	132,542

← NewerPage 20 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.