NIO - NIO Inc.
6.66
-0.170 -2.553%
Share volume: 20,408,436
Last Updated: 04-20-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$6.83
-0.17
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $6.80 | $6.80 | $6.80 | $6.80 | $6.62 | $6.62 | $6.66 | $6.66 | 20,408,436 | $20,408,436.00 |
| 04-17-2026 | $7.00 | $7.00 | $7.00 | $7.00 | $6.80 | $6.80 | $6.83 | $6.83 | 34,996,388 | $34,996,388.00 |
| 04-16-2026 | $6.64 | $6.64 | $6.88 | $6.88 | $6.49 | $6.49 | $6.87 | $6.87 | 43,887,827 | $43,887,827.00 |
| 04-15-2026 | $6.48 | $6.48 | $6.56 | $6.56 | $6.40 | $6.40 | $6.43 | $6.43 | 39,512,844 | $39,512,844.00 |
| 04-14-2026 | $6.53 | $6.53 | $6.64 | $6.64 | $6.46 | $6.46 | $6.58 | $6.58 | 28,549,167 | $28,549,167.00 |
| 04-13-2026 | $6.58 | $6.58 | $6.59 | $6.59 | $6.43 | $6.43 | $6.47 | $6.47 | 28,492,420 | $28,492,420.00 |
| 04-10-2026 | $6.14 | $6.14 | $6.63 | $6.63 | $6.10 | $6.10 | $6.50 | $6.50 | 58,937,315 | $58,937,315.00 |
| 04-09-2026 | $6.58 | $6.58 | $6.63 | $6.63 | $6.02 | $6.02 | $6.07 | $6.07 | 70,848,769 | $70,848,769.00 |
| 04-08-2026 | $6.44 | $6.44 | $6.54 | $6.54 | $6.31 | $6.31 | $6.38 | $6.38 | 37,553,109 | $37,553,109.00 |
| 04-07-2026 | $6.17 | $6.17 | $6.20 | $6.20 | $6.00 | $6.00 | $6.14 | $6.14 | 25,738,470 | $25,738,470.00 |