The highest closing price for Nio Inc Class A ADR (NIO) last month was $4.71, on January 6. It was down 2.3% for the month. The latest price is $4.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $4.43 | $4.50 | $4.30 | $4.32 | 37,501,723 |
January 30 2025 | $4.27 | $4.47 | $4.27 | $4.44 | 49,084,859 |
January 29 2025 | $4.32 | $4.35 | $4.22 | $4.22 | 24,440,740 |
January 28 2025 | $4.27 | $4.33 | $4.17 | $4.32 | 37,121,672 |
January 27 2025 | $4.32 | $4.42 | $4.25 | $4.27 | 51,189,520 |
January 24 2025 | $4.19 | $4.35 | $4.14 | $4.29 | 40,544,461 |
January 23 2025 | $4.22 | $4.22 | $4.09 | $4.13 | 33,087,980 |
January 22 2025 | $4.17 | $4.36 | $4.13 | $4.28 | 39,858,961 |
January 21 2025 | $4.35 | $4.38 | $4.17 | $4.18 | 38,457,551 |
January 17 2025 | $4.21 | $4.42 | $4.19 | $4.36 | 50,447,578 |
January 16 2025 | $4.10 | $4.20 | $4.08 | $4.16 | 28,870,090 |
January 15 2025 | $4.11 | $4.14 | $4.02 | $4.10 | 32,660,971 |
January 14 2025 | $4.14 | $4.20 | $4.02 | $4.08 | 32,476,609 |
January 13 2025 | $4.12 | $4.12 | $4.01 | $4.06 | 36,105,352 |
January 10 2025 | $4.25 | $4.27 | $4.16 | $4.17 | 41,829,020 |
January 08 2025 | $4.40 | $4.41 | $4.26 | $4.32 | 49,570,102 |
January 07 2025 | $4.63 | $4.68 | $4.45 | $4.51 | 61,962,000 |
January 06 2025 | $4.77 | $4.91 | $4.67 | $4.71 | 53,340,648 |
January 03 2025 | $4.52 | $4.66 | $4.46 | $4.63 | 35,597,941 |
January 02 2025 | $4.42 | $4.73 | $4.36 | $4.55 | 63,007,711 |
Daily pricing data for Nio Inc Class A ADR dates back to 9/12/2018, and may be incomplete.
