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

NIO Inc. American depositary shares (NY:NIO)

4.010 +0.050 (+1.26%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 21, 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 (%)
May 20, 2025 3.990 4.030 3.960 3.960 22,879,052 -0.08(-1.98%)
May 19, 2025 3.970 4.040 3.910 4.040 21,820,888 -0.06(-1.46%)
May 16, 2025 4.080 4.120 4.030 4.100 25,768,220 +0.11(+2.76%)
May 15, 2025 4.060 4.080 3.960 3.990 29,269,154 -0.14(-3.39%)
May 14, 2025 4.160 4.220 4.110 4.130 25,899,286 +0.01(+0.24%)
May 13, 2025 4.100 4.180 4.060 4.120 27,936,704 -0.08(-1.90%)
May 12, 2025 4.230 4.270 4.090 4.200 44,266,744 +0.23(+5.79%)
May 09, 2025 3.970 4.100 3.960 3.970 24,093,652 +0.01(+0.25%)
May 08, 2025 3.910 3.996 3.880 3.960 27,806,900 +0.12(+3.13%)
May 07, 2025 3.850 3.910 3.820 3.840 28,580,304 -0.08(-2.04%)
May 06, 2025 3.910 3.950 3.850 3.920 33,262,968 -0.06(-1.51%)
May 05, 2025 4.010 4.020 3.940 3.980 24,050,040 -0.05(-1.24%)
May 02, 2025 4.080 4.150 4.000 4.030 28,201,496 +0.10(+2.54%)
May 01, 2025 4.100 4.110 3.900 3.930 41,378,932 -0.12(-2.96%)
Apr 30, 2025 4.020 4.080 4.010 4.050 31,544,256 -0.19(-4.48%)
Apr 29, 2025 4.350 4.440 4.180 4.240 45,875,864 -0.07(-1.62%)
Apr 28, 2025 4.090 4.390 4.090 4.310 60,253,256 +0.28(+6.95%)
Apr 25, 2025 4.110 4.110 3.970 4.030 39,696,816 -0.15(-3.59%)
Apr 24, 2025 3.940 4.240 3.940 4.180 54,934,872 +0.25(+6.36%)
Apr 23, 2025 3.830 3.990 3.820 3.930 46,859,488 +0.18(+4.80%)
Apr 22, 2025 3.630 3.785 3.611 3.750 38,363,536 +0.15(+4.17%)
Apr 21, 2025 3.540 3.610 3.480 3.600 28,393,684 +0.08(+2.27%)
Apr 17, 2025 3.510 3.580 3.490 3.520 23,168,788 +0.00(+0.00%)
Apr 16, 2025 3.450 3.570 3.420 3.520 33,239,946 -0.10(-2.76%)
Apr 15, 2025 3.560 3.650 3.550 3.620 28,793,004 +0.01(+0.28%)
Apr 14, 2025 3.600 3.710 3.570 3.610 44,068,580 +0.09(+2.56%)
Apr 11, 2025 3.330 3.520 3.300 3.520 56,591,824 +0.24(+7.32%)
Apr 10, 2025 3.380 3.490 3.240 3.280 73,136,112 -0.03(-0.91%)
Apr 09, 2025 3.090 3.360 3.040 3.310 78,545,712 +0.17(+5.41%)
Apr 08, 2025 3.390 3.410 3.020 3.140 77,909,816 -0.22(-6.55%)
Apr 07, 2025 3.190 3.530 3.180 3.360 73,839,960 -0.10(-2.89%)
Apr 04, 2025 3.500 3.570 3.200 3.460 77,685,624 -0.28(-7.49%)
Apr 03, 2025 3.640 3.780 3.630 3.740 36,537,124 -0.06(-1.58%)
Apr 02, 2025 3.810 3.840 3.750 3.800 45,554,484 -0.07(-1.81%)
Apr 01, 2025 3.870 4.000 3.820 3.870 43,084,524 +0.06(+1.57%)
Mar 31, 2025 3.670 3.850 3.570 3.810 64,771,320 +0.06(+1.60%)
Mar 28, 2025 3.890 3.925 3.730 3.750 78,965,328 -0.23(-5.78%)
Mar 27, 2025 3.900 4.030 3.880 3.980 156,785,440 -0.24(-5.69%)
Mar 26, 2025 4.370 4.420 4.180 4.220 62,901,040 -0.17(-3.87%)
Mar 25, 2025 4.330 4.480 4.310 4.390 38,014,556 +0.01(+0.23%)
Mar 24, 2025 4.400 4.480 4.340 4.380 59,076,548 -0.12(-2.67%)
Mar 21, 2025 4.480 4.620 4.360 4.500 82,883,080 -0.21(-4.46%)
Mar 20, 2025 4.980 4.980 4.700 4.710 79,102,736 -0.46(-8.90%)
Mar 19, 2025 5.200 5.250 5.100 5.170 38,614,272 -0.02(-0.39%)
Mar 18, 2025 5.280 5.330 5.060 5.190 79,231,856 +0.16(+3.18%)
Mar 17, 2025 4.900 5.060 4.860 5.030 38,182,772 +0.13(+2.65%)
Mar 14, 2025 4.860 5.060 4.830 4.900 53,620,000 +0.17(+3.59%)
Mar 13, 2025 5.000 5.010 4.650 4.730 64,178,552 -0.37(-7.25%)
Mar 12, 2025 5.050 5.490 5.035 5.100 87,207,992 -0.12(-2.30%)
Mar 11, 2025 4.740 5.325 4.720 5.220 161,885,408 +0.76(+17.04%)
Mar 10, 2025 4.390 4.680 4.385 4.460 66,566,036 -0.01(-0.22%)
Mar 07, 2025 4.270 4.490 4.250 4.470 45,986,524 +0.23(+5.42%)
Mar 06, 2025 4.330 4.380 4.210 4.240 44,194,124 -0.11(-2.53%)
Mar 05, 2025 4.320 4.420 4.270 4.350 47,924,840 +0.13(+3.08%)
Mar 04, 2025 4.180 4.300 4.100 4.220 41,396,040 -0.01(-0.24%)
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.