NYSE, NIO End of Day and Historical Stock Data [Nio Inc ADR]

27 Jun 2025

LAST: 3.460	CHANGE: 0.04	OPEN: 3.420	HIGH: 3.550	ASK: 0.000	VOLUME: 63.72M
LAST: 3.460	CHG(%): 1.17	PREV: 3.420	LOW: 3.395	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
26 Aug 25	6.390	6.830	6.380	6.700	145.8M
25 Aug 25	6.700	6.730	6.070	6.090	156.58M
22 Aug 25	5.870	6.580	5.775	6.340	234.46M
21 Aug 25	5.240	5.680	5.240	5.540	147.13M
20 Aug 25	5.010	5.140	4.970	5.070	46.06M
19 Aug 25	4.940	5.230	4.930	5.070	90.45M
18 Aug 25	4.910	4.965	4.810	4.870	47.36M
15 Aug 25	4.560	4.820	4.551	4.810	69.02M
14 Aug 25	4.500	4.510	4.370	4.450	43.45M
13 Aug 25	4.610	4.620	4.540	4.620	35.8M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

3.460