NIO Inc. USD OV
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-12-11 | NIO.SI | USD | $7.5100 | $7.4100 | $7.5800 | $7.4400 | $7.5100 | 68,830 | |
| 2023-12-08 | NIO.SI | USD | $7.4500 | $7.3800 | $7.5600 | $7.4500 | $7.4800 | 170,870 | |
| 2023-12-07 | NIO.SI | USD | $7.7000 | $7.6100 | $7.8500 | $7.7000 | $7.7300 | 172,330 | |
| 2023-12-06 | NIO.SI | USD | $7.6000 | $7.4000 | $7.6400 | $7.5800 | $7.6100 | 234,960 | |
| 2023-12-05 | NIO.SI | USD | $7.1900 | $7.1700 | $7.4600 | $7.1900 | $7.2100 | 236,460 | |
| 2023-12-04 | NIO.SI | USD | $7.1200 | $7.0700 | $7.3000 | $7.1000 | $7.1900 | 168,890 | |
| 2023-12-01 | NIO.SI | USD | $7.2500 | $7.1900 | $7.3100 | $7.2300 | $7.2500 | 90,060 | |
| 2023-11-30 | NIO.SI | USD | $7.2400 | $7.2000 | $7.3400 | $7.2400 | $7.2900 | 124,700 | |
| 2023-11-29 | NIO.SI | USD | $7.2000 | $7.1500 | $7.3800 | $7.2000 | $7.2700 | 322,710 | |
| 2023-11-28 | NIO.SI | USD | $7.3500 | $7.3100 | $7.4500 | $7.3900 | $7.4500 | 104,920 | |
| 2023-11-27 | NIO.SI | USD | $7.5000 | $7.3400 | $7.5400 | $7.4800 | $7.5000 | 172,680 | |
| 2023-11-24 | NIO.SI | USD | $7.5700 | $7.5100 | $7.7800 | $7.5500 | $7.7000 | 40,130 | |
| 2023-11-23 | NIO.SI | USD | $7.7800 | $7.5300 | $7.8000 | $7.7800 | $7.8100 | 53,580 | |
| 2023-11-22 | NIO.SI | USD | $7.5800 | $7.5600 | $7.7000 | $7.5800 | $7.6000 | 54,790 | |
| 2023-11-21 | NIO.SI | USD | $7.7500 | $7.6800 | $8.0000 | $7.7000 | $7.8000 | 162,580 | |
| 2023-11-20 | NIO.SI | USD | $7.6300 | $7.3600 | $7.6600 | $7.6300 | $7.6400 | 78,350 | |
| 2023-11-17 | NIO.SI | USD | $7.4000 | $7.2800 | $7.4700 | $7.4000 | $7.4200 | 106,750 | |
| 2023-11-16 | NIO.SI | USD | $7.7100 | $7.6600 | $8.0100 | $7.7000 | $7.7500 | 142,080 | |
| 2023-11-15 | NIO.SI | USD | $7.8600 | $7.5200 | $7.8600 | $7.8000 | $7.8600 | 159,340 | |
| 2023-11-14 | NIO.SI | USD | $7.3200 | $7.2500 | $7.3800 | $7.3100 | $7.3200 | 143,230 | |
| 2023-11-10 | NIO.SI | USD | $7.5000 | $7.3600 | $7.5600 | $7.5000 | $7.5100 | 181,490 | |
| 2023-11-09 | NIO.SI | USD | $7.9100 | $7.8600 | $8.0400 | $7.9100 | $7.9500 | 55,250 | |
| 2023-11-08 | NIO.SI | USD | $7.8500 | $7.8300 | $7.9800 | $7.8400 | $7.8500 | 66,000 | |
| 2023-11-07 | NIO.SI | USD | $8.0200 | $7.9600 | $8.0800 | $8.0200 | $8.0700 | 53,170 | |
| 2023-11-06 | NIO.SI | USD | $8.4600 | $8.1600 | $8.4900 | $8.4600 | $8.4800 | 122,170 | |
| 2023-11-03 | NIO.SI | USD | $8.0000 | $7.6500 | $8.0000 | $8.0000 | $8.0100 | 276,130 | |
| 2023-11-02 | NIO.SI | USD | $7.4800 | $7.4400 | $7.5900 | $7.4800 | $7.5100 | 75,770 | |
| 2023-11-01 | NIO.SI | USD | $7.4100 | $7.2600 | $7.4100 | $7.3800 | $7.4200 | 99,430 | |
| 2023-10-31 | NIO.SI | USD | $7.4400 | $7.2800 | $7.5900 | $7.4400 | $7.5000 | 283,760 | |
| 2023-10-30 | NIO.SI | USD | $7.6100 | $7.4400 | $7.6700 | $7.6100 | $7.6500 | 65,820 | |
| 2023-10-27 | NIO.SI | USD | $7.8100 | $7.6600 | $7.8500 | $7.8100 | $7.8200 | 57,430 | |
| 2023-10-26 | NIO.SI | USD | $7.6600 | $7.5800 | $7.7500 | $7.6600 | $7.7000 | 110,090 | |
| 2023-10-25 | NIO.SI | USD | $7.8800 | $7.7900 | $8.1000 | $7.8500 | $7.8800 | 212,840 | |
| 2023-10-24 | NIO.SI | USD | $7.4600 | $7.3800 | $7.6900 | $7.4600 | $7.4700 | 198,120 | |
| 2023-10-23 | NIO.SI | USD | $7.5200 | $7.5200 | $7.7700 | $7.5100 | $7.5200 | 72,200 | |
| 2023-10-20 | NIO.SI | USD | $7.7800 | $7.5800 | $7.7800 | $7.7800 | $7.8000 | 235,930 | |
| 2023-10-19 | NIO.SI | USD | $7.8200 | $7.7600 | $7.9900 | $7.8200 | $7.9300 | 327,900 | |
| 2023-10-18 | NIO.SI | USD | $8.4900 | $8.4000 | $8.6200 | $8.4900 | $8.5100 | 88,820 | |
| 2023-10-17 | NIO.SI | USD | $8.4400 | $8.4300 | $8.5500 | $8.4100 | $8.4700 | 39,150 | |
| 2023-10-16 | NIO.SI | USD | $8.3800 | $8.3100 | $8.6000 | $8.3600 | $8.4400 | 101,820 | |
| 2023-10-13 | NIO.SI | USD | $8.5000 | $8.4500 | $8.5700 | $8.5000 | $8.5600 | 108,020 | |
| 2023-10-12 | NIO.SI | USD | $8.9800 | $8.9100 | $9.0100 | $8.9800 | $9.0000 | 79,650 | |
| 2023-10-11 | NIO.SI | USD | $8.8000 | $8.7600 | $8.9400 | $8.8000 | $8.8100 | 124,150 | |
| 2023-10-10 | NIO.SI | USD | $8.4900 | $8.3600 | $8.5000 | $8.4600 | $8.4900 | 80,340 | |
| 2023-10-09 | NIO.SI | USD | $8.5800 | $8.4700 | $8.7400 | $8.5300 | $8.5800 | 68,310 | |
| 2023-10-06 | NIO.SI | USD | $8.6500 | $8.6000 | $8.7700 | $8.6500 | $8.6700 | 55,890 | |
| 2023-10-05 | NIO.SI | USD | $8.7200 | $8.6500 | $8.8400 | $8.6800 | $8.7700 | 86,100 | |
| 2023-10-04 | NIO.SI | USD | $8.5500 | $8.3700 | $8.6700 | $8.4800 | $8.5500 | 85,140 | |
| 2023-10-03 | NIO.SI | USD | $8.6700 | $8.5300 | $8.8500 | $8.6300 | $9.0000 | 165,510 | |
| 2023-10-02 | NIO.SI | USD | $9.1100 | $9.0300 | $9.4800 | $9.1100 | $9.1800 | 119,180 |