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

NIO Inc. American depositary shares (NY:NIO)

6.979 -0.061 (-0.87%)
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 29, 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 (%)
Sep 26, 2025 7.310 7.370 6.960 7.040 92,527,008 -0.43(-5.76%)
Sep 25, 2025 7.050 7.680 7.000 7.470 92,654,960 +0.35(+4.92%)
Sep 24, 2025 7.080 7.340 6.980 7.120 76,582,528 +0.19(+2.74%)
Sep 23, 2025 6.900 7.170 6.770 6.930 80,596,928 +0.02(+0.29%)
Sep 22, 2025 7.370 7.410 6.800 6.910 128,590,080 -0.46(-6.24%)
Sep 19, 2025 7.590 7.600 7.280 7.370 79,099,576 +0.00(+0.00%)
Sep 18, 2025 7.230 7.500 7.200 7.370 76,805,144 -0.08(-1.07%)
Sep 17, 2025 7.230 7.450 7.055 7.450 122,574,088 +0.43(+6.13%)
Sep 16, 2025 6.550 7.090 6.480 7.020 130,415,704 +0.53(+8.17%)
Sep 15, 2025 6.450 6.830 6.420 6.490 68,125,672 +0.27(+4.34%)
Sep 12, 2025 6.030 6.290 5.940 6.220 75,071,352 +0.15(+2.47%)
Sep 11, 2025 5.830 6.130 5.770 6.070 95,244,544 +0.35(+6.12%)
Sep 10, 2025 5.740 5.780 5.600 5.720 238,308,240 -0.56(-8.92%)
Sep 09, 2025 6.060 6.320 6.050 6.280 54,417,112 +0.11(+1.78%)
Sep 08, 2025 6.045 6.225 5.950 6.170 82,540,720 +0.22(+3.70%)
Sep 05, 2025 6.180 6.230 5.920 5.950 59,299,496 -0.18(-2.94%)
Sep 04, 2025 6.070 6.190 5.970 6.130 72,707,104 -0.19(-3.01%)
Sep 03, 2025 6.380 6.400 6.040 6.320 89,624,920 -0.26(-3.95%)
Sep 02, 2025 6.240 6.640 6.060 6.580 123,474,472 +0.20(+3.13%)
Aug 29, 2025 6.430 6.510 6.260 6.380 57,629,752 -0.13(-2.00%)
Aug 28, 2025 6.525 6.540 6.260 6.510 74,697,008 +0.17(+2.68%)
Aug 27, 2025 6.500 6.620 6.310 6.340 89,659,968 -0.36(-5.37%)
Aug 26, 2025 6.390 6.830 6.380 6.700 145,682,800 +0.61(+10.02%)
Aug 25, 2025 6.700 6.730 6.070 6.090 156,377,568 -0.25(-3.94%)
Aug 22, 2025 5.870 6.580 5.775 6.340 234,464,848 +0.80(+14.44%)
Aug 21, 2025 5.240 5.680 5.240 5.540 146,763,072 +0.47(+9.27%)
Aug 20, 2025 5.010 5.140 4.970 5.070 45,991,660 +0.00(+0.00%)
Aug 19, 2025 4.940 5.230 4.930 5.070 90,337,792 +0.20(+4.11%)
Aug 18, 2025 4.910 4.965 4.810 4.870 47,298,936 +0.06(+1.25%)
Aug 15, 2025 4.560 4.820 4.551 4.810 69,431,776 +0.36(+8.09%)
Aug 14, 2025 4.500 4.510 4.370 4.450 43,324,512 -0.17(-3.68%)
Aug 13, 2025 4.610 4.620 4.540 4.620 35,738,880 +0.15(+3.36%)
Aug 12, 2025 4.740 4.740 4.450 4.470 106,344,304 -0.44(-8.96%)
Aug 11, 2025 4.950 5.010 4.850 4.910 36,207,484 +0.07(+1.45%)
Aug 08, 2025 4.730 4.870 4.710 4.840 36,036,352 +0.16(+3.42%)
Aug 07, 2025 4.620 4.720 4.590 4.680 27,367,412 +0.07(+1.52%)
Aug 06, 2025 4.590 4.670 4.520 4.610 54,975,432 +0.11(+2.44%)
Aug 05, 2025 4.660 4.670 4.455 4.500 55,561,328 -0.10(-2.17%)
Aug 04, 2025 4.890 4.900 4.580 4.600 92,069,144 -0.41(-8.18%)
Aug 01, 2025 4.740 5.060 4.730 5.010 81,681,080 +0.14(+2.87%)
Jul 31, 2025 4.680 4.980 4.460 4.870 130,969,664 +0.36(+7.98%)
Jul 30, 2025 4.600 4.610 4.510 4.510 40,723,348 -0.20(-4.25%)
Jul 29, 2025 4.820 4.840 4.680 4.710 38,358,664 -0.12(-2.48%)
Jul 28, 2025 4.990 5.010 4.820 4.830 42,141,216 -0.09(-1.83%)
Jul 25, 2025 4.840 5.090 4.790 4.920 60,712,320 +0.09(+1.86%)
Jul 24, 2025 4.920 4.945 4.700 4.830 63,190,688 -0.09(-1.83%)
Jul 23, 2025 5.190 5.210 4.870 4.920 107,998,528 -0.09(-1.80%)
Jul 22, 2025 4.640 5.090 4.635 5.010 133,476,312 +0.49(+10.84%)
Jul 21, 2025 4.470 4.670 4.460 4.520 58,900,416 +0.13(+2.96%)
Jul 18, 2025 4.380 4.570 4.280 4.390 78,373,632 -0.01(-0.23%)
Jul 17, 2025 4.125 4.490 4.110 4.400 115,889,920 +0.29(+7.06%)
Jul 16, 2025 4.190 4.190 3.960 4.110 70,022,352 -0.14(-3.29%)
Jul 15, 2025 4.250 4.280 4.130 4.250 66,104,396 +0.08(+1.92%)
Jul 14, 2025 4.110 4.220 4.020 4.170 123,640,320 +0.27(+6.92%)
Jul 11, 2025 3.750 4.050 3.695 3.900 141,575,792 +0.21(+5.69%)
Jul 10, 2025 3.550 3.700 3.490 3.690 73,528,984 +0.21(+6.03%)
Jul 09, 2025 3.520 3.590 3.460 3.480 26,851,192 -0.02(-0.57%)
Jul 08, 2025 3.430 3.520 3.380 3.500 43,628,968 +0.09(+2.64%)
Jul 07, 2025 3.440 3.470 3.390 3.410 31,291,240 -0.10(-2.85%)
Jul 03, 2025 3.500 3.550 3.470 3.510 15,645,481 +0.03(+0.86%)
Jul 02, 2025 3.495 3.540 3.470 3.480 22,831,504 -0.03(-0.85%)
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 Of Service.