Quantcast

NIO Inc. American depositary shares, each representing one Class A ordinary share Historical Stock Prices

NIO 
$5.85
*  
0.11
1.85%
Get NIO Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading NIO now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.02 6.03 5.71 5.85 39,053,693
03/20/2019 6.02 6.03 5.71 5.85 38,987,490
03/19/2019 5.75 6.03 5.73 5.96 54,428,930
03/18/2019 5.69 5.95 5.44 5.75 76,393,350
03/15/2019 6.12 6.13 5.71 5.71 85,589,820
03/14/2019 6.63 6.64 6 6.03 58,788,960
03/13/2019 6.32 6.77 6.24 6.53 41,649,900
03/12/2019 6.622 6.64 6.37 6.39 41,476,780
03/11/2019 6.95 6.98 6.55 6.59 62,164,410
03/08/2019 7.02 7.2 6.85 7.06 31,961,540
03/07/2019 7.81 7.95 7 7.09 52,329,530
03/06/2019 8.26 8.72 8 8.01 73,104,430
03/05/2019 9.8 10.63 9.7 10.16 50,812,370
03/04/2019 10.32 10.37 9.15 9.78 43,421,780
03/01/2019 9.82 10.2 9.73 10.06 32,336,490
02/28/2019 9.85 9.93 9.46 9.57 26,174,510
02/27/2019 10.15 10.25 9.33 9.85 53,170,040
02/26/2019 9.16 10.64 8.82 9.79 105,476,600
02/25/2019 9.04 9.09 8.6 9 51,652,990
02/22/2019 7.92 8.22 7.75 8.17 26,334,700
02/21/2019 7.7 7.73 7.43 7.64 7,817,475
02/20/2019 7.26 7.77 7.26 7.62 21,474,280
02/19/2019 7.4 7.43 7.21 7.26 9,935,353
02/15/2019 7.55 7.64 7.255 7.41 15,601,170
02/14/2019 7.7 7.78 7.42 7.48 14,693,280
02/13/2019 7.52 7.68 7.39 7.49 10,848,630
02/12/2019 7.35 7.57 7.14 7.44 13,230,280
02/11/2019 7.67 7.77 7.38 7.46 9,716,507
02/08/2019 8 8 7.28 7.67 21,677,690
02/07/2019 8.28 8.37 7.8 8.04 23,162,840
02/06/2019 7.95 8.59 7.8301 8.4 33,345,630
02/05/2019 7.71 7.96 7.61 7.88 9,018,659
02/04/2019 7.96 7.98 7.74 7.85 8,579,422
02/01/2019 7.85 8.11 7.68 7.9 20,765,010
01/31/2019 7.4 7.89 7.4 7.88 21,199,930
01/30/2019 6.94 7.55 6.92 7.46 28,721,130
01/29/2019 6.68 6.97 6.64 6.94 13,924,020
01/28/2019 6.56 6.68 6.48 6.67 5,089,593
01/25/2019 6.65 6.78 6.6 6.65 6,723,495
01/24/2019 6.47 6.75 6.47 6.58 5,909,756
01/23/2019 6.63 6.785 6.47 6.55 5,681,475
01/22/2019 6.63 6.67 6.51 6.57 6,365,796
01/18/2019 6.89 6.91 6.68 6.71 9,219,982
01/17/2019 6.7 6.875 6.53 6.81 8,502,759
01/16/2019 6.8 6.9 6.68 6.71 6,923,345
01/15/2019 6.85 7.07 6.75 6.82 12,620,070
01/14/2019 6.51 7.15 6.37 6.8 19,434,280
01/11/2019 6.5 6.615 6.48 6.59 6,896,056
01/10/2019 6.63 6.73 6.41 6.66 11,207,110
01/09/2019 6.41 6.69 6.35 6.63 11,468,930
01/08/2019 6.57 6.58 6.165 6.4 9,580,121
01/07/2019 6.41 6.585 6.31 6.5 9,652,314
01/04/2019 6.19 6.4 6.13 6.36 9,337,158
01/03/2019 6.1 6.1454 6.02 6.05 7,244,654
01/02/2019 6.13 6.24 6 6.2 8,774,395
12/31/2018 6.56 6.57 6.21 6.37 8,640,612
12/28/2018 6.5 6.56 6.3 6.47 7,991,859
12/27/2018 6.17 6.45 6.03 6.43 8,511,273
12/26/2018 6.11 6.37 5.96 6.36 9,834,228
12/24/2018 6 6.12 5.84 5.92 8,835,827
12/21/2018 6.53 6.65 6.06 6.07 13,445,470
12/20/2018 6.82 6.92 6.33 6.52 12,049,060
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio