Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NIO Inc. American depositary shares (NY:NIO)

3.770 -0.100 (-2.58%)
Streaming Delayed Price Updated: 2:58 PM EDT, Apr 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 3.870 4.000 3.820 3.870 43,084,524 +0.06(+1.57%)
Mar 31, 2025 3.670 3.850 3.570 3.810 64,771,320 +0.06(+1.60%)
Mar 28, 2025 3.890 3.925 3.730 3.750 78,965,328 -0.23(-5.78%)
Mar 27, 2025 3.900 4.030 3.880 3.980 156,785,440 -0.24(-5.69%)
Mar 26, 2025 4.370 4.420 4.180 4.220 62,901,040 -0.17(-3.87%)
Mar 25, 2025 4.330 4.480 4.310 4.390 38,014,556 +0.01(+0.23%)
Mar 24, 2025 4.400 4.480 4.340 4.380 59,076,548 -0.12(-2.67%)
Mar 21, 2025 4.480 4.620 4.360 4.500 82,883,080 -0.21(-4.46%)
Mar 20, 2025 4.980 4.980 4.700 4.710 79,102,736 -0.46(-8.90%)
Mar 19, 2025 5.200 5.250 5.100 5.170 38,614,272 -0.02(-0.39%)
Mar 18, 2025 5.280 5.330 5.060 5.190 79,231,856 +0.16(+3.18%)
Mar 17, 2025 4.900 5.060 4.860 5.030 38,182,772 +0.13(+2.65%)
Mar 14, 2025 4.860 5.060 4.830 4.900 53,620,000 +0.17(+3.59%)
Mar 13, 2025 5.000 5.010 4.650 4.730 64,178,552 -0.37(-7.25%)
Mar 12, 2025 5.050 5.490 5.035 5.100 87,207,992 -0.12(-2.30%)
Mar 11, 2025 4.740 5.325 4.720 5.220 161,885,408 +0.76(+17.04%)
Mar 10, 2025 4.390 4.680 4.385 4.460 66,566,036 -0.01(-0.22%)
Mar 07, 2025 4.270 4.490 4.250 4.470 45,986,524 +0.23(+5.42%)
Mar 06, 2025 4.330 4.380 4.210 4.240 44,194,124 -0.11(-2.53%)
Mar 05, 2025 4.320 4.420 4.270 4.350 47,924,840 +0.13(+3.08%)
Mar 04, 2025 4.180 4.300 4.100 4.220 41,396,040 -0.01(-0.24%)
Mar 03, 2025 4.490 4.560 4.200 4.230 79,860,744 -0.40(-8.64%)
Feb 28, 2025 4.550 4.670 4.430 4.630 60,898,664 -0.16(-3.34%)
Feb 27, 2025 4.670 5.130 4.640 4.790 134,474,512 +0.07(+1.48%)
Feb 26, 2025 4.380 4.760 4.370 4.720 121,347,600 +0.45(+10.54%)
Feb 25, 2025 4.460 4.500 4.250 4.270 49,714,296 -0.09(-2.06%)
Feb 24, 2025 4.440 4.460 4.350 4.360 37,266,792 -0.08(-1.80%)
Feb 21, 2025 4.470 4.690 4.420 4.440 101,148,600 +0.07(+1.60%)
Feb 20, 2025 4.450 4.520 4.300 4.370 38,960,140 -0.02(-0.46%)
Feb 19, 2025 4.400 4.520 4.370 4.390 74,498,640 +0.03(+0.69%)
Feb 18, 2025 4.490 4.500 4.350 4.360 43,061,760 -0.08(-1.80%)
Feb 14, 2025 4.350 4.550 4.320 4.440 54,299,000 +0.18(+4.23%)
Feb 13, 2025 4.160 4.290 4.160 4.260 51,683,548 +0.05(+1.19%)
Feb 12, 2025 4.080 4.220 4.045 4.210 73,010,472 +0.17(+4.21%)
Feb 11, 2025 4.210 4.210 4.030 4.040 69,045,040 -0.29(-6.70%)
Feb 10, 2025 4.320 4.350 4.240 4.330 28,510,048 +0.09(+2.12%)
Feb 07, 2025 4.280 4.330 4.190 4.240 37,198,208 +0.04(+0.95%)
Feb 06, 2025 4.240 4.300 4.160 4.200 31,792,928 +0.00(+0.00%)
Feb 05, 2025 4.260 4.288 4.180 4.200 35,525,128 -0.19(-4.33%)
Feb 04, 2025 4.370 4.500 4.355 4.390 44,032,408 +0.11(+2.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.