Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
NIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.49 | 0.36 | 8.72% | 4.43 | 4.54 | 4.39 | 59,073,442 |
| Apr 25 2024 | 4.13 | -0.02 | -0.48% | 4.05 | 4.17 | 4.03 | 25,781,351 |
| Apr 24 2024 | 4.15 | 0.14 | 3.49% | 4.14 | 4.22 | 4.05 | 34,872,740 |
| Apr 23 2024 | 4.01 | 0.01 | 0.25% | 3.99 | 4.13 | 3.98 | 41,696,598 |
| Apr 22 2024 | 4.00 | 0.20 | 5.26% | 3.68 | 4.05 | 3.61 | 60,078,436 |
| Apr 19 2024 | 3.80 | -0.20 | -5.00% | 3.86 | 3.92 | 3.78 | 35,706,058 |
| Apr 18 2024 | 4.00 | 0.09 | 2.30% | 3.90 | 4.09 | 3.85 | 38,349,918 |
| Apr 17 2024 | 3.91 | 0.10 | 2.62% | 3.87 | 3.96 | 3.84 | 38,657,288 |
| Apr 16 2024 | 3.81 | -0.08 | -2.06% | 3.745 | 3.91 | 3.71 | 42,085,625 |
| Apr 15 2024 | 3.89 | -0.22 | -5.35% | 4.19 | 4.19 | 3.8201 | 70,515,206 |
| Apr 12 2024 | 4.11 | -0.35 | -7.85% | 4.35 | 4.35 | 4.085 | 74,744,644 |
| Apr 11 2024 | 4.46 | -0.13 | -2.83% | 4.60 | 4.61 | 4.43 | 38,946,866 |
| Apr 10 2024 | 4.59 | -0.12 | -2.55% | 4.58 | 4.69 | 4.54 | 32,444,574 |
| Apr 09 2024 | 4.71 | 0.34 | 7.78% | 4.43 | 4.79 | 4.42 | 76,931,256 |
| Apr 08 2024 | 4.37 | -0.02 | -0.46% | 4.41 | 4.53 | 4.37 | 47,317,092 |
| Apr 05 2024 | 4.39 | -0.11 | -2.44% | 4.50 | 4.58 | 4.38 | 43,030,423 |
| Apr 04 2024 | 4.50 | 0.01 | 0.22% | 4.55 | 4.75 | 4.49 | 53,659,763 |
| Apr 03 2024 | 4.49 | -0.05 | -1.10% | 4.46 | 4.51 | 4.36 | 32,932,415 |
| Apr 02 2024 | 4.54 | -0.10 | -2.16% | 4.47 | 4.58 | 4.38 | 38,955,734 |
| Apr 01 2024 | 4.64 | 0.14 | 3.11% | 4.63 | 4.75 | 4.565 | 42,501,017 |
| Mar 28 2024 | 4.50 | -0.17 | -3.64% | 4.68 | 4.74 | 4.48 | 55,687,694 |
| Mar 27 2024 | 4.67 | -0.11 | -2.30% | 4.63 | 4.73 | 4.45 | 84,886,435 |
| Mar 26 2024 | 4.78 | -0.13 | -2.65% | 4.90 | 4.92 | 4.77 | 83,521,707 |
| Mar 25 2024 | 4.91 | 0.02 | 0.41% | 4.92 | 5.09 | 4.89 | 56,153,691 |
| Mar 22 2024 | 4.89 | -0.11 | -2.20% | 4.93 | 4.96 | 4.80 | 43,522,115 |
| Mar 21 2024 | 5.00 | -0.10 | -1.96% | 5.06 | 5.10 | 4.96 | 46,657,928 |
| Mar 20 2024 | 5.10 | -0.09 | -1.73% | 5.11 | 5.14 | 5.04 | 58,850,926 |
| Mar 19 2024 | 5.19 | -0.35 | -6.32% | 5.48 | 5.49 | 5.13 | 76,892,120 |
| Mar 18 2024 | 5.54 | -0.04 | -0.72% | 5.83 | 5.86 | 5.48 | 48,429,908 |
| Mar 15 2024 | 5.58 | 0.00 | 0.00% | 5.71 | 5.76 | 5.57 | 33,718,581 |
| Mar 14 2024 | 5.58 | -0.34 | -5.74% | 5.82 | 5.82 | 5.54 | 42,469,930 |
| Mar 13 2024 | 5.92 | -0.27 | -4.36% | 6.10 | 6.2699 | 5.91 | 42,553,589 |
| Mar 12 2024 | 6.19 | 0.09 | 1.48% | 6.19 | 6.30 | 6.09 | 38,320,575 |
| Mar 11 2024 | 6.10 | 0.30 | 5.17% | 5.92 | 6.23 | 5.88 | 63,867,830 |
| Mar 08 2024 | 5.80 | 0.03 | 0.52% | 5.77 | 5.915 | 5.66 | 38,947,845 |
| Mar 07 2024 | 5.77 | 0.00 | 0.00% | 5.665 | 5.79 | 5.47 | 46,157,316 |
| Mar 06 2024 | 5.77 | 0.29 | 5.29% | 5.39 | 5.88 | 5.38 | 77,800,847 |
| Mar 05 2024 | 5.48 | 0.15 | 2.81% | 5.17 | 5.62 | 4.78 | 94,640,633 |
| Mar 04 2024 | 5.33 | -0.45 | -7.79% | 5.58 | 5.61 | 5.25 | 93,842,743 |
| Mar 01 2024 | 5.78 | 0.03 | 0.52% | 5.73 | 5.84 | 5.675 | 41,978,618 |
| Feb 29 2024 | 5.75 | 0.32 | 5.89% | 5.56 | 5.79 | 5.54 | 63,025,440 |
| Feb 28 2024 | 5.43 | -0.35 | -6.06% | 5.62 | 5.62 | 5.39 | 57,885,584 |
| Feb 27 2024 | 5.78 | 0.13 | 2.30% | 5.81 | 5.93 | 5.72 | 53,598,727 |
| Feb 26 2024 | 5.65 | 0.25 | 4.63% | 5.54 | 5.77 | 5.50 | 60,255,350 |
| Feb 23 2024 | 5.40 | -0.45 | -7.69% | 5.68 | 5.68 | 5.37 | 75,000,514 |
| Feb 22 2024 | 5.85 | -0.12 | -2.01% | 5.97 | 5.97 | 5.71 | 49,296,230 |
| Feb 21 2024 | 5.97 | 0.01 | 0.17% | 6.02 | 6.17 | 5.9501 | 33,703,569 |
| Feb 20 2024 | 5.96 | -0.18 | -2.93% | 5.93 | 6.03 | 5.79 | 39,675,799 |
| Feb 16 2024 | 6.14 | 0.05 | 0.82% | 6.24 | 6.34 | 6.09 | 41,513,235 |
| Feb 15 2024 | 6.09 | 0.09 | 1.50% | 6.05 | 6.29 | 6.04 | 53,755,777 |
| Feb 14 2024 | 6.00 | 0.30 | 5.26% | 5.88 | 6.015 | 5.84 | 40,878,873 |
| Feb 13 2024 | 5.70 | -0.38 | -6.25% | 5.86 | 5.88 | 5.65 | 51,892,614 |
| Feb 12 2024 | 6.08 | 0.15 | 2.53% | 5.91 | 6.28 | 5.90 | 43,554,149 |
| Feb 09 2024 | 5.93 | 0.11 | 1.89% | 5.84 | 5.93 | 5.75 | 25,415,864 |
| Feb 08 2024 | 5.82 | -0.04 | -0.68% | 5.84 | 5.88 | 5.72 | 31,830,185 |
| Feb 07 2024 | 5.86 | -0.17 | -2.82% | 5.81 | 6.00 | 5.73 | 42,697,739 |
| Feb 06 2024 | 6.03 | 0.65 | 12.08% | 5.68 | 6.05 | 5.60 | 88,082,910 |
| Feb 05 2024 | 5.38 | -0.16 | -2.89% | 5.48 | 5.48 | 5.30 | 45,236,122 |
| Feb 02 2024 | 5.54 | -0.17 | -2.98% | 5.56 | 5.59 | 5.43 | 56,748,858 |
| Feb 01 2024 | 5.71 | 0.09 | 1.60% | 5.73 | 5.915 | 5.54 | 51,090,043 |
| Jan 31 2024 | 5.62 | -0.17 | -2.94% | 5.69 | 5.86 | 5.43 | 75,583,835 |
| Jan 30 2024 | 5.79 | -0.35 | -5.70% | 6.01 | 6.04 | 5.79 | 65,998,429 |
| Jan 29 2024 | 6.14 | 0.00 | 0.00% | 6.08 | 6.16 | 5.95 | 39,995,068 |
