NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-19 | NIO.SI | USD | $10.5600 | $10.2300 | $10.5700 | $10.4700 | $10.5600 | 179,230 | |
| 2023-07-18 | NIO.SI | USD | $10.5700 | $10.4500 | $10.7000 | $10.5700 | $10.6300 | 183,910 | |
| 2023-07-17 | NIO.SI | USD | $10.6000 | $10.5000 | $10.6900 | $10.5000 | $10.5900 | 70,560 | |
| 2023-07-14 | NIO.SI | USD | $10.5600 | $10.4400 | $10.8600 | $10.5600 | $10.6000 | 220,320 | |
| 2023-07-13 | NIO.SI | USD | $11.0100 | $10.7600 | $11.2000 | $11.0100 | $11.0500 | 266,110 | |
| 2023-07-12 | NIO.SI | USD | $10.8200 | $10.7600 | $11.0700 | $10.8000 | $10.8500 | 195,290 | |
| 2023-07-11 | NIO.SI | USD | $10.8000 | $10.5500 | $10.9800 | $0.0000 | $10.8600 | 623,340 | |
| 2023-07-10 | NIO.SI | USD | $9.8800 | $9.6600 | $10.0800 | $9.8700 | $9.8800 | 175,240 | |
| 2023-07-07 | NIO.SI | USD | $9.5500 | $9.5100 | $9.7100 | $9.5500 | $9.5600 | 128,630 | |
| 2023-07-06 | NIO.SI | USD | $9.9700 | $9.8700 | $10.3000 | $9.9500 | $9.9900 | 161,410 | |
| 2023-07-05 | NIO.SI | USD | $10.0900 | $9.9500 | $10.1900 | $10.0300 | $10.0900 | 109,100 | |
| 2023-07-04 | NIO.SI | USD | $9.9200 | $9.6800 | $10.1000 | $9.9200 | $10.0000 | 164,240 | |
| 2023-07-03 | NIO.SI | USD | $10.2800 | $9.7300 | $10.4800 | $10.2500 | $10.2800 | 523,210 | |
| 2023-06-30 | NIO.SI | USD | $9.5800 | $9.2800 | $9.7800 | $9.5800 | $9.6000 | 278,720 | |
| 2023-06-28 | NIO.SI | USD | $9.2500 | $9.0000 | $9.3600 | $9.2500 | $9.2600 | 216,460 | |
| 2023-06-27 | NIO.SI | USD | $8.6100 | $8.4900 | $8.8400 | $8.6100 | $8.8000 | 159,880 | |
| 2023-06-26 | NIO.SI | USD | $8.6600 | $8.5200 | $8.8300 | $8.6300 | $8.6600 | 121,270 | |
| 2023-06-23 | NIO.SI | USD | $8.7500 | $8.6000 | $9.0400 | $8.7500 | $8.8300 | 187,920 | |
| 2023-06-22 | NIO.SI | USD | $9.1200 | $9.0800 | $9.2200 | $9.1200 | $9.1400 | 55,400 | |
| 2023-06-21 | NIO.SI | USD | $9.5600 | $9.2500 | $9.5700 | $9.5600 | $9.5700 | 201,460 | |
| 2023-06-20 | NIO.SI | USD | $8.9600 | $8.9500 | $9.3700 | $8.9600 | $8.9700 | 259,450 | |
| 2023-06-19 | NIO.SI | USD | $9.3800 | $9.2100 | $9.4800 | $9.3800 | $9.4000 | 89,790 | |
| 2023-06-16 | NIO.SI | USD | $10.0200 | $9.5000 | $10.0400 | $10.0200 | $10.0300 | 368,830 | |
| 2023-06-15 | NIO.SI | USD | $8.9500 | $8.8800 | $9.1400 | $8.9600 | $9.1400 | 137,140 | |
| 2023-06-14 | NIO.SI | USD | $9.1700 | $8.6600 | $9.1800 | $9.1200 | $9.1700 | 311,120 | |
| 2023-06-13 | NIO.SI | USD | $8.5300 | $8.3400 | $8.6200 | $8.5300 | $8.5900 | 220,620 | |
| 2023-06-12 | NIO.SI | USD | $8.0400 | $7.8000 | $8.1600 | $8.0300 | $8.0400 | 237,000 | |
| 2023-06-09 | NIO.SI | USD | $7.6800 | $7.6200 | $7.7800 | $7.6800 | $7.7500 | 61,530 | |
| 2023-06-08 | NIO.SI | USD | $7.7200 | $7.6900 | $7.8200 | $7.7200 | $7.7500 | 47,960 | |
| 2023-06-07 | NIO.SI | USD | $7.7700 | $7.6800 | $7.8400 | $7.7700 | $7.7800 | 73,420 | |
| 2023-06-06 | NIO.SI | USD | $7.6900 | $7.6300 | $7.8500 | $7.6900 | $7.7200 | 149,080 | |
| 2023-06-05 | NIO.SI | USD | $7.5500 | $7.4800 | $7.7300 | $7.5100 | $7.5500 | 156,330 | |
| 2023-06-01 | NIO.SI | USD | $7.5000 | $7.4800 | $7.6600 | $7.5000 | $7.5300 | 34,340 | |
| 2023-05-31 | NIO.SI | USD | $7.6000 | $7.4400 | $7.6100 | $7.5700 | $7.6000 | 171,890 | |
| 2023-05-30 | NIO.SI | USD | $7.8100 | $7.6100 | $7.8100 | $7.8000 | $7.8100 | 85,610 | |
| 2023-05-29 | NIO.SI | USD | $7.6900 | $7.5200 | $7.8900 | $7.6100 | $7.6900 | 177,830 | |
| 2023-05-26 | NIO.SI | USD | $7.7600 | $7.7000 | $7.9000 | $7.7600 | $7.8300 | 118,540 | |
| 2023-05-25 | NIO.SI | USD | $7.9000 | $7.8100 | $8.2900 | $7.9000 | $7.9200 | 221,740 | |
| 2023-05-24 | NIO.SI | USD | $8.6900 | $8.5300 | $8.8100 | $8.6500 | $8.6900 | 131,090 | |
| 2023-05-23 | NIO.SI | USD | $8.6300 | $8.6200 | $8.8300 | $8.6000 | $8.6300 | 106,010 | |
| 2023-05-22 | NIO.SI | USD | $8.3200 | $8.0600 | $8.4500 | $8.3200 | $8.3500 | 108,350 | |
| 2023-05-19 | NIO.SI | USD | $7.9400 | $7.8600 | $8.0500 | $7.9300 | $7.9400 | 61,170 | |
| 2023-05-18 | NIO.SI | USD | $8.0500 | $7.9900 | $8.1500 | $8.0400 | $8.0500 | 61,580 | |
| 2023-05-17 | NIO.SI | USD | $7.8500 | $7.7900 | $7.9700 | $7.8500 | $7.8700 | 93,740 | |
| 2023-05-16 | NIO.SI | USD | $8.1500 | $8.0700 | $8.2200 | $8.1500 | $8.2100 | 33,150 | |
| 2023-05-15 | NIO.SI | USD | $8.1100 | $7.9600 | $8.1600 | $8.1100 | $8.1400 | 69,200 | |
| 2023-05-12 | NIO.SI | USD | $8.3100 | $8.3100 | $8.4400 | $8.3000 | $8.3100 | 72,260 | |
| 2023-05-11 | NIO.SI | USD | $8.1900 | $8.1200 | $8.3300 | $8.1900 | $8.2500 | 65,070 | |
| 2023-05-10 | NIO.SI | USD | $8.1900 | $8.1000 | $8.2700 | $8.1800 | $8.2000 | 43,970 | |
| 2023-05-09 | NIO.SI | USD | $8.0700 | $8.0700 | $8.3300 | $8.0600 | $8.0700 | 54,520 |