NIO Inc.
3.70USD
-0.0900 (-2.37%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 3.79 | 37,249,400 |
| Fr 09/04/26 | 3.80 | 52,237,700 |
| Th 09/03/26 | 3.86 | 63,075,400 |
| We 09/02/26 | 3.86 | 73,027,200 |
| Tu 09/01/26 | 4.06 | 80,879,666 |
| Mo 08/31/26 | 4.23 | 44,498,855 |
| Fr 08/28/26 | 4.37 | 24,740,140 |
| Th 08/27/26 | 4.36 | 25,276,769 |
| We 08/26/26 | 4.37 | 17,953,276 |
| Tu 08/25/26 | 4.45 | 29,406,868 |
| Mo 08/24/26 | 4.36 | 52,214,651 |
| Fr 08/21/26 | 4.63 | 24,689,000 |
| Th 08/20/26 | 4.53 | 27,311,600 |
| We 08/19/26 | 4.58 | 34,791,300 |
| Tu 08/18/26 | 4.53 | 17,996,900 |
| Mo 08/17/26 | 4.60 | 17,074,700 |
| Fr 08/14/26 | 4.52 | 27,235,000 |
| Th 08/13/26 | 4.50 | 21,703,600 |
| We 08/12/26 | 4.54 | 21,016,600 |
| Tu 08/11/26 | 4.62 | 56,648,300 |
| Mo 08/10/26 | 4.82 | 28,960,600 |
| Fr 08/07/26 | 4.74 | 25,158,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 4.60 | 23,873,800 |
| We 08/05/26 | 4.65 | 25,929,800 |
| Tu 08/04/26 | 4.76 | 23,351,700 |
| Mo 08/03/26 | 4.81 | 23,767,500 |
| Fr 07/31/26 | 4.88 | 18,175,400 |
| Th 07/30/26 | 4.84 | 19,239,800 |
| We 07/29/26 | 4.76 | 34,176,500 |
| Tu 07/28/26 | 4.68 | 23,259,100 |
| Mo 07/27/26 | 4.62 | 22,549,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 4.88 | 22,276,600 |
| Mo 07/06/26 | 5.02 | 27,223,800 |
| Th 07/02/26 | 4.79 | 35,289,300 |
| We 07/01/26 | 4.97 | 27,474,400 |
| Tu 06/30/26 | 5.06 | 26,216,000 |
| Mo 06/29/26 | 4.95 | 21,753,000 |
| Fr 06/26/26 | 4.86 | 25,858,600 |
| Th 06/25/26 | 4.73 | 34,333,200 |
| We 06/24/26 | 4.90 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 5.75 | 29,374,100 |
| Tu 06/02/26 | 6.01 | 35,879,300 |
| Mo 06/01/26 | 5.98 | 65,234,000 |
| Fr 05/29/26 | 5.60 | 43,584,800 |
| Th 05/28/26 | 5.55 | 40,389,100 |
| We 05/27/26 | 5.75 | 92,487,400 |
| Tu 05/26/26 | 5.26 | 38,940,200 |
| Fr 05/22/26 | 5.20 | 87,983,800 |
| Th 05/21/26 | 5.60 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 5.91 | 61,247,600 |
| Th 04/30/26 | 6.39 | 26,240,500 |
| We 04/29/26 | 6.39 | 33,429,300 |
| Tu 04/28/26 | 6.36 | 32,473,300 |
| Mo 04/27/26 | 6.23 | 23,432,000 |
| Fr 04/24/26 | 6.21 | 18,898,600 |
| Th 04/23/26 | 6.28 | 32,301,300 |
| We 04/22/26 | 6.48 | 19,937,000 |
| Tu 04/21/26 | 6.43 | 33,652,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 6.03 | 75,793,700 |
| Mo 03/30/26 | 5.51 | 44,142,000 |
| Fr 03/27/26 | 5.31 | 36,976,900 |
| Th 03/26/26 | 5.56 | 36,538,300 |
| We 03/25/26 | 5.78 | 28,052,800 |
| Tu 03/24/26 | 5.73 | 24,420,000 |
| Mo 03/23/26 | 5.82 | 49,057,700 |
| Fr 03/20/26 | 5.43 | 52,876,600 |
| Th 03/19/26 | 5.89 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 4.87 | 30,638,300 |
| Th 02/26/26 | 5.09 | 35,795,400 |
| We 02/25/26 | 5.19 | 27,300,000 |
| Tu 02/24/26 | 5.30 | 35,121,100 |
| Mo 02/23/26 | 5.29 | 52,513,700 |
| Fr 02/20/26 | 5.07 | 34,890,500 |
| Th 02/19/26 | 4.93 | 19,917,700 |
| We 02/18/26 | 4.91 | 19,632,000 |
| Tu 02/17/26 | 4.92 | 26,445,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 4.64 | 24,048,600 |
| Mo 01/26/26 | 4.61 | 28,553,600 |
| Fr 01/23/26 | 4.64 | 36,554,800 |
| Th 01/22/26 | 4.77 | 45,891,900 |
| We 01/21/26 | 4.67 | 43,545,800 |
| Tu 01/20/26 | 4.56 | 46,590,600 |
| Fr 01/16/26 | 4.71 | 28,950,700 |
| Th 01/15/26 | 4.64 | 25,682,600 |
| We 01/14/26 | 4.56 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 4.89 | 24,743,900 |
| Mo 12/22/25 | 5.00 | 23,199,300 |
| Fr 12/19/25 | 4.99 | 29,190,000 |
| Th 12/18/25 | 4.93 | 20,020,900 |
| We 12/17/25 | 4.86 | 29,067,700 |
| Tu 12/16/25 | 5.03 | 32,067,600 |
| Mo 12/15/25 | 4.99 | 31,213,200 |
| Fr 12/12/25 | 5.03 | 33,069,400 |
| Th 12/11/25 | 5.13 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 5.40 | 70,236,800 |
| We 11/19/25 | 5.75 | 44,693,100 |
| Tu 11/18/25 | 5.98 | 59,008,100 |
| Mo 11/17/25 | 6.08 | 53,189,600 |
| Fr 11/14/25 | 6.16 | 54,490,400 |
| Th 11/13/25 | 6.24 | 62,534,800 |
| We 11/12/25 | 6.45 | 45,784,700 |
| Tu 11/11/25 | 6.63 | 53,443,400 |
| Mo 11/10/25 | 6.71 | 58,131,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 6.80 | 35,680,900 |
| Mo 10/20/25 | 7.06 | 52,665,400 |
| Fr 10/17/25 | 6.75 | 76,615,100 |
| Th 10/16/25 | 6.83 | 125,559,000 |
| We 10/15/25 | 6.82 | 40,112,300 |
| Tu 10/14/25 | 6.80 | 56,830,400 |
| Mo 10/13/25 | 7.18 | 65,388,200 |
| Fr 10/10/25 | 6.71 | 126,261,800 |
| Th 10/09/25 | 7.46 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 7.37 | 79,099,400 |
| Th 09/18/25 | 7.37 | 76,975,000 |
| We 09/17/25 | 7.45 | 122,761,800 |
| Tu 09/16/25 | 7.02 | 130,662,500 |
| Mo 09/15/25 | 6.49 | 68,234,900 |
| Fr 09/12/25 | 6.22 | 75,071,300 |
| Th 09/11/25 | 6.07 | 95,275,100 |
| We 09/10/25 | 5.72 | 237,836,500 |
| Tu 09/09/25 | 6.28 | 54,499,200 |
| Fr 07/24/26 | 4.49 | 23,968,300 |
| Th 07/23/26 | 4.64 | 21,891,900 |
| We 07/22/26 | 4.67 | 31,156,700 |
| Tu 07/21/26 | 4.79 | 18,927,600 |
| Mo 07/20/26 | 4.81 | 17,298,900 |
| Fr 07/17/26 | 4.88 | 22,446,100 |
| Th 07/16/26 | 4.99 | 16,338,200 |
| We 07/15/26 | 5.03 | 22,668,200 |
| Tu 07/14/26 | 5.01 | 23,121,700 |
| Mo 07/13/26 | 4.93 | 29,569,500 |
| Fr 07/10/26 | 4.78 | 16,567,800 |
| Th 07/09/26 | 4.78 | 24,770,100 |
| We 07/08/26 | 4.90 | 17,843,300 |
| 25,703,900 |
| Tu 06/23/26 | 5.09 | 34,404,900 |
| Mo 06/22/26 | 5.05 | 30,398,200 |
| Th 06/18/26 | 5.02 | 33,400,100 |
| We 06/17/26 | 5.05 | 26,196,200 |
| Tu 06/16/26 | 5.01 | 43,635,400 |
| Mo 06/15/26 | 5.20 | 22,991,500 |
| Fr 06/12/26 | 5.21 | 23,566,700 |
| Th 06/11/26 | 5.23 | 26,805,600 |
| We 06/10/26 | 5.18 | 25,410,800 |
| Tu 06/09/26 | 5.28 | 34,661,800 |
| Mo 06/08/26 | 5.45 | 25,610,700 |
| Fr 06/05/26 | 5.36 | 37,362,000 |
| Th 06/04/26 | 5.69 | 24,531,600 |
| 101,125,500 |
| We 05/20/26 | 5.59 | 45,304,200 |
| Tu 05/19/26 | 5.74 | 22,830,100 |
| Mo 05/18/26 | 5.88 | 31,340,000 |
| Fr 05/15/26 | 6.10 | 26,892,900 |
| Th 05/14/26 | 6.25 | 36,782,100 |
| We 05/13/26 | 6.54 | 56,887,200 |
| Tu 05/12/26 | 6.08 | 21,456,800 |
| Mo 05/11/26 | 6.07 | 30,815,500 |
| Fr 05/08/26 | 5.85 | 18,960,300 |
| Th 05/07/26 | 5.87 | 20,374,800 |
| We 05/06/26 | 5.90 | 25,948,200 |
| Tu 05/05/26 | 5.90 | 30,199,400 |
| Mo 05/04/26 | 6.07 | 32,433,900 |
| Mo 04/20/26 | 6.66 | 20,657,300 |
| Fr 04/17/26 | 6.83 | 34,996,400 |
| Th 04/16/26 | 6.87 | 43,887,800 |
| We 04/15/26 | 6.43 | 39,512,800 |
| Tu 04/14/26 | 6.58 | 28,549,200 |
| Mo 04/13/26 | 6.47 | 28,492,400 |
| Fr 04/10/26 | 6.50 | 58,937,300 |
| Th 04/09/26 | 6.07 | 70,848,800 |
| We 04/08/26 | 6.38 | 37,553,100 |
| Tu 04/07/26 | 6.14 | 25,738,500 |
| Mo 04/06/26 | 6.24 | 26,501,600 |
| Th 04/02/26 | 6.30 | 34,072,800 |
| We 04/01/26 | 6.20 | 53,209,900 |
| 30,031,800 |
| We 03/18/26 | 5.82 | 27,251,000 |
| Tu 03/17/26 | 5.96 | 35,215,900 |
| Mo 03/16/26 | 6.03 | 65,321,500 |
| Fr 03/13/26 | 5.86 | 58,201,900 |
| Th 03/12/26 | 5.55 | 57,170,600 |
| We 03/11/26 | 5.47 | 78,327,700 |
| Tu 03/10/26 | 5.70 | 147,968,700 |
| Mo 03/09/26 | 4.94 | 44,238,200 |
| Fr 03/06/26 | 4.78 | 28,381,800 |
| Th 03/05/26 | 4.72 | 40,353,800 |
| We 03/04/26 | 4.84 | 52,718,100 |
| Tu 03/03/26 | 4.59 | 48,562,900 |
| Mo 03/02/26 | 4.72 | 51,982,500 |
| Fr 02/13/26 | 4.95 | 31,420,800 |
| Th 02/12/26 | 4.95 | 39,710,300 |
| We 02/11/26 | 5.07 | 29,867,600 |
| Tu 02/10/26 | 4.96 | 31,843,300 |
| Mo 02/09/26 | 4.89 | 47,468,500 |
| Fr 02/06/26 | 5.04 | 91,267,900 |
| Th 02/05/26 | 4.70 | 122,524,300 |
| We 02/04/26 | 4.44 | 38,375,600 |
| Tu 02/03/26 | 4.55 | 42,304,600 |
| Mo 02/02/26 | 4.52 | 66,898,900 |
| Fr 01/30/26 | 4.70 | 56,900,300 |
| Th 01/29/26 | 4.77 | 74,342,100 |
| We 01/28/26 | 4.59 | 46,233,300 |
| 40,519,100 |
| Tu 01/13/26 | 4.68 | 39,994,700 |
| Mo 01/12/26 | 4.85 | 50,162,500 |
| Fr 01/09/26 | 4.64 | 38,116,000 |
| Th 01/08/26 | 4.73 | 33,792,600 |
| We 01/07/26 | 4.79 | 34,014,400 |
| Tu 01/06/26 | 4.78 | 61,127,400 |
| Mo 01/05/26 | 4.86 | 74,650,200 |
| Fr 01/02/26 | 5.14 | 40,391,000 |
| We 12/31/25 | 5.10 | 83,294,700 |
| Tu 12/30/25 | 5.50 | 80,148,000 |
| Mo 12/29/25 | 5.34 | 68,744,800 |
| Fr 12/26/25 | 5.10 | 49,094,700 |
| We 12/24/25 | 4.91 | 13,280,300 |
| 39,079,200 |
| We 12/10/25 | 5.03 | 24,577,000 |
| Tu 12/09/25 | 5.03 | 29,799,600 |
| Mo 12/08/25 | 5.10 | 32,866,700 |
| Fr 12/05/25 | 5.04 | 36,110,800 |
| Th 12/04/25 | 5.01 | 57,001,900 |
| We 12/03/25 | 4.79 | 94,553,700 |
| Tu 12/02/25 | 5.03 | 43,612,900 |
| Mo 12/01/25 | 5.18 | 58,805,800 |
| Fr 11/28/25 | 5.50 | 30,218,900 |
| We 11/26/25 | 5.46 | 85,900,500 |
| Tu 11/25/25 | 5.50 | 88,421,200 |
| Mo 11/24/25 | 5.75 | 52,450,700 |
| Fr 11/21/25 | 5.58 | 56,288,300 |
| Fr 11/07/25 | 6.86 | 65,995,400 |
| Th 11/06/25 | 7.16 | 69,341,600 |
| We 11/05/25 | 7.29 | 34,733,400 |
| Tu 11/04/25 | 7.16 | 42,717,100 |
| Mo 11/03/25 | 7.42 | 54,540,400 |
| Fr 10/31/25 | 7.25 | 50,928,400 |
| Th 10/30/25 | 7.01 | 36,452,100 |
| We 10/29/25 | 7.14 | 42,260,900 |
| Tu 10/28/25 | 7.09 | 30,947,000 |
| Mo 10/27/25 | 7.04 | 45,448,500 |
| Fr 10/24/25 | 6.90 | 38,381,200 |
| Th 10/23/25 | 6.89 | 30,262,000 |
| We 10/22/25 | 6.84 | 52,458,200 |
| 64,913,000 |
| We 10/08/25 | 7.85 | 75,642,200 |
| Tu 10/07/25 | 7.50 | 75,295,400 |
| Mo 10/06/25 | 7.59 | 61,137,200 |
| Fr 10/03/25 | 7.70 | 68,069,200 |
| Th 10/02/25 | 7.89 | 86,946,400 |
| We 10/01/25 | 7.65 | 57,383,700 |
| Tu 09/30/25 | 7.62 | 107,657,600 |
| Mo 09/29/25 | 7.21 | 65,361,300 |
| Fr 09/26/25 | 7.04 | 92,524,000 |
| Th 09/25/25 | 7.47 | 92,782,900 |
| We 09/24/25 | 7.12 | 76,711,800 |
| Tu 09/23/25 | 6.93 | 80,663,300 |
| Mo 09/22/25 | 6.91 | 128,795,300 |
| Mo 09/08/25 | 6.17 | 81,801,400 |