NIO Limited Historical Data

NIO
Download
Date Close Price change Market cap Trading volume
Jul 21, 2023 $ 10.35
+0.00%
$ -- $ 155
Jul 20, 2023 $ 10.35
-1.71%
$ -- $ 155
Jul 19, 2023 $ 10.7
+2.49%
$ -- $ 1,390
Jul 18, 2023 $ 10.44
-2.57%
$ -- $ 1,357
Jul 17, 2023 $ 10.68
+1.47%
$ -- $ 865
Jul 16, 2023 $ 10.53
+0.00%
$ -- $ 116
Jul 15, 2023 $ 10.53
+0.00%
$ -- $ 116
Jul 14, 2023 $ 10.53
-3.04%
$ -- $ 116
Jul 13, 2023 $ 10.84
-3.17%
$ -- $ 228
Jul 12, 2023 $ 11.24
+3.83%
$ -- $ 112
Jul 11, 2023 $ 10.82
+0.79%
$ -- $ 552
Jul 10, 2023 $ 10.73
+7.78%
$ -- $ 558
Jul 9, 2023 $ 9.96
+0.00%
$ -- $ 339
Jul 8, 2023 $ 9.96
+0.00%
$ -- $ 339
Jul 7, 2023 $ 9.96
+4.18%
$ -- $ 339
Jul 6, 2023 $ 9.55
-6.96%
$ -- $ 478
Jul 5, 2023 $ 10.32
+3.56%
$ -- $ 1,744
Jul 4, 2023 $ 9.96
+0.00%
$ -- $ 2,103
Jul 3, 2023 $ 9.96
+2.89%
$ -- $ 2,103
Jul 2, 2023 $ 9.68
+0.00%
$ -- $ 969
Jul 1, 2023 $ 9.68
+0.00%
$ -- $ 969
Jun 30, 2023 $ 9.68
+3.31%
$ -- $ 969
Jun 29, 2023 $ 9.38
-1.68%
$ -- $ 1,406
Jun 28, 2023 $ 9.54
+3.08%
$ -- $ 67
Jun 27, 2023 $ 9.25
+9.72%
$ -- $ 157
Jun 26, 2023 $ 8.43
-0.06%
$ -- $ 135
Jun 25, 2023 $ 8.44
+0.00%
$ -- $ 93
Jun 24, 2023 $ 8.44
+0.00%
$ -- $ 93
Jun 23, 2023 $ 8.44
-5.65%
$ -- $ 93
Jun 22, 2023 $ 8.95
-2.51%
$ -- $ 89
Jun 21, 2023 $ 9.17
-1.93%
$ -- $ 147
Jun 20, 2023 $ 9.28
+2.77%
$ -- $ 1,948
Jun 17, 2023 $ 9.41
+0.00%
$ -- $ 1,092
Jun 16, 2023 $ 9.41
-3.83%
$ -- $ 1,092
Jun 15, 2023 $ 9.78
+7.95%
$ -- $ 2,561
Jun 14, 2023 $ 9.07
+1.51%
$ -- $ 2,077
Jun 13, 2023 $ 8.93
+5.56%
$ -- $ 1,241
Jun 12, 2023 $ 8.45
+8.83%
$ -- $ 997
Jun 11, 2023 $ 7.76
+0.00%
$ -- $ 53,218
Jun 10, 2023 $ 7.76
+0.00%
$ -- $ 53,218
Jun 9, 2023 $ 7.76
-0.64%
$ -- $ 53,218
Jun 8, 2023 $ 7.8
+0.64%
$ -- $ 19,879
Jun 7, 2023 $ 7.76
-0.58%
$ -- $ 23
Jun 6, 2023 $ 7.79
+1.43%
$ -- $ 7,577
Jun 5, 2023 $ 7.69
+1.38%
$ -- $ 930
Jun 4, 2023 $ 7.59
+0.00%
$ -- $ 774
Jun 3, 2023 $ 7.59
+0.00%
$ -- $ 774
Jun 2, 2023 $ 7.59
+1.00%
$ -- $ 774
Jun 1, 2023 $ 7.53
+0.80%
$ -- $ 9,730
May 31, 2023 $ 7.46
-0.20%
$ -- $ 2,341
Download