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
05 Sep 25	6.180	6.230	5.920	5.950	59.3M
04 Sep 25	6.070	6.190	5.970	6.130	72.83M
03 Sep 25	6.380	6.400	6.040	6.320	89.71M
02 Sep 25	6.240	6.640	6.060	6.580	123.58M
29 Aug 25	6.430	6.510	6.260	6.380	57.63M
28 Aug 25	6.530	6.540	6.260	6.510	74.9M
27 Aug 25	6.500	6.620	6.310	6.340	89.8M
26 Aug 25	6.390	6.830	6.380	6.700	146.13M
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

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