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
12 Aug 25	4.740	4.740	4.450	4.470	105.99M
11 Aug 25	4.955	5.010	4.850	4.910	36.25M
08 Aug 25	4.730	4.870	4.710	4.840	36.04M
07 Aug 25	4.620	4.720	4.590	4.680	27.4M
06 Aug 25	4.590	4.670	4.520	4.610	55.03M
05 Aug 25	4.660	4.670	4.455	4.500	55.68M
04 Aug 25	4.890	4.900	4.580	4.600	92.18M
01 Aug 25	4.740	5.060	4.730	5.010	81.68M
31 Jul 25	4.680	4.980	4.460	4.870	131.21M
30 Jul 25	4.600	4.610	4.510	4.510	40.82M

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