The highest closing price for Nio Inc Class A ADR (NIO) last month was $4.79, on February 27. It was up 11% for the month. The latest price is $5.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $4.55 | $4.67 | $4.43 | $4.63 | 60,898,648 |
February 27 2025 | $4.67 | $5.13 | $4.64 | $4.79 | 134,805,406 |
February 26 2025 | $4.38 | $4.76 | $4.37 | $4.72 | 121,742,203 |
February 25 2025 | $4.46 | $4.50 | $4.25 | $4.27 | 49,948,680 |
February 24 2025 | $4.44 | $4.46 | $4.35 | $4.36 | 37,454,207 |
February 21 2025 | $4.47 | $4.69 | $4.42 | $4.44 | 101,148,602 |
February 20 2025 | $4.45 | $4.52 | $4.30 | $4.37 | 39,236,352 |
February 19 2025 | $4.40 | $4.52 | $4.37 | $4.39 | 74,651,805 |
February 18 2025 | $4.49 | $4.50 | $4.35 | $4.36 | 43,222,809 |
February 14 2025 | $4.35 | $4.55 | $4.32 | $4.44 | 54,298,980 |
February 13 2025 | $4.17 | $4.29 | $4.16 | $4.26 | 51,756,289 |
February 12 2025 | $4.08 | $4.22 | $4.05 | $4.21 | 73,192,469 |
February 11 2025 | $4.21 | $4.21 | $4.03 | $4.04 | 69,228,734 |
February 10 2025 | $4.32 | $4.35 | $4.24 | $4.33 | 28,705,439 |
February 07 2025 | $4.28 | $4.33 | $4.19 | $4.24 | 37,198,199 |
February 06 2025 | $4.24 | $4.30 | $4.16 | $4.20 | 31,997,699 |
February 05 2025 | $4.26 | $4.29 | $4.18 | $4.20 | 35,838,059 |
February 04 2025 | $4.37 | $4.50 | $4.36 | $4.39 | 44,232,152 |
February 03 2025 | $4.17 | $4.39 | $4.11 | $4.28 | 63,162,719 |
Daily pricing data for Nio Inc Class A ADR dates back to 9/12/2018, and may be incomplete.
