Nio Inc Class A ADR (NIO) Historical Stock Data
4.13 ↓0.02 (-0.48%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NIO is down -0.69% a day on average. There have been 13 days where Nio Inc Class A ADR closed green and 17 days where NIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.05 | 4.13 | ↑$0.08 (1.98%) | 4.03 | 4.17 | 25.84M |
| 2024-04-24 | 4.15 | 4.15 | ↑$0.00 (0.00%) | 4.05 | 4.22 | 34.54M |
| 2024-04-23 | 3.99 | 4.01 | ↑$0.02 (0.50%) | 3.98 | 4.13 | 41.87M |
| 2024-04-22 | 3.68 | 4.00 | ↑$0.32 (8.70%) | 3.61 | 4.05 | 60.16M |
| 2024-04-19 | 3.86 | 3.80 | ↓$0.06 (-1.55%) | 3.78 | 3.92 | 35.74M |
| 2024-04-18 | 3.90 | 4.00 | ↑$0.10 (2.56%) | 3.85 | 4.09 | 38.36M |
| 2024-04-17 | 3.87 | 3.91 | ↑$0.04 (1.16%) | 3.84 | 3.96 | 38.69M |
| 2024-04-16 | 3.75 | 3.81 | ↑$0.06 (1.60%) | 3.71 | 3.91 | 42.17M |
| 2024-04-15 | 4.19 | 3.89 | ↓$0.30 (-7.16%) | 3.82 | 4.19 | 70.40M |
| 2024-04-12 | 4.35 | 4.11 | ↓$0.24 (-5.52%) | 4.09 | 4.35 | 74.81M |
| 2024-04-11 | 4.60 | 4.46 | ↓$0.14 (-3.04%) | 4.43 | 4.61 | 39M |
| 2024-04-10 | 4.58 | 4.59 | ↑$0.01 (0.22%) | 4.54 | 4.69 | 32.51M |
| 2024-04-09 | 4.43 | 4.71 | ↑$0.28 (6.32%) | 4.42 | 4.79 | 76.59M |
| 2024-04-08 | 4.41 | 4.37 | ↓$0.04 (-0.91%) | 4.37 | 4.53 | 47.34M |
| 2024-04-05 | 4.50 | 4.39 | ↓$0.11 (-2.44%) | 4.38 | 4.58 | 42.98M |
| 2024-04-04 | 4.55 | 4.50 | ↓$0.05 (-1.10%) | 4.49 | 4.75 | 53.70M |
| 2024-04-03 | 4.46 | 4.49 | ↑$0.03 (0.67%) | 4.36 | 4.51 | 32.99M |
| 2024-04-02 | 4.47 | 4.54 | ↑$0.07 (1.57%) | 4.38 | 4.58 | 38.86M |
| 2024-04-01 | 4.63 | 4.64 | ↑$0.01 (0.22%) | 4.57 | 4.75 | 42.56M |
| 2024-03-28 | 4.68 | 4.50 | ↓$0.18 (-3.85%) | 4.48 | 4.74 | 55.75M |
| 2024-03-27 | 4.63 | 4.67 | ↑$0.04 (0.86%) | 4.45 | 4.73 | 85.15M |
| 2024-03-26 | 4.90 | 4.78 | ↓$0.12 (-2.45%) | 4.77 | 4.92 | 83.60M |
| 2024-03-25 | 4.92 | 4.91 | ↓$0.01 (-0.20%) | 4.89 | 5.09 | 56.19M |
| 2024-03-22 | 4.93 | 4.89 | ↓$0.04 (-0.81%) | 4.80 | 4.96 | 43.59M |
| 2024-03-21 | 5.06 | 5.00 | ↓$0.06 (-1.19%) | 4.96 | 5.10 | 46.71M |
| 2024-03-20 | 5.11 | 5.10 | ↓$0.01 (-0.20%) | 5.04 | 5.14 | 59.06M |
| 2024-03-19 | 5.49 | 5.19 | ↓$0.30 (-5.38%) | 5.13 | 5.49 | 76.92M |
| 2024-03-18 | 5.83 | 5.54 | ↓$0.29 (-4.97%) | 5.48 | 5.86 | 48.50M |
| 2024-03-15 | 5.71 | 5.58 | ↓$0.13 (-2.28%) | 5.57 | 5.76 | 33.75M |
| 2024-03-14 | 5.82 | 5.58 | ↓$0.24 (-4.12%) | 5.54 | 5.82 | 42.51M |
Create an account or log in to view more rows.
$NIO lets go!!
$NIO what’s gonna happen now
$NIO COME ON!!! Ugh!
$NIO bought more
$NIO Very bullish action
$NIO let's gooooooo
$NIO gonna take my L with this one
$NIO LFFGG
$NIO bull flag
breakout!
$NIO somebody knows something