The closing price for Nio Inc Class A ADR (NIO) last year was $4.36, on December 31. It was down 51.2% for the year. The latest price is $4.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $4.43 | $4.56 | $4.35 | $4.36 | 39,899,680 |
December 30 2024 | $4.43 | $4.47 | $4.33 | $4.38 | 36,562,594 |
December 27 2024 | $4.64 | $4.65 | $4.48 | $4.48 | 41,203,566 |
December 26 2024 | $4.63 | $4.83 | $4.61 | $4.69 | 33,923,434 |
December 24 2024 | $4.51 | $4.68 | $4.51 | $4.62 | 24,244,381 |
December 23 2024 | $4.50 | $4.55 | $4.47 | $4.48 | 32,756,000 |
December 20 2024 | $4.48 | $4.61 | $4.42 | $4.54 | 36,765,633 |
December 19 2024 | $4.40 | $4.51 | $4.37 | $4.40 | 27,936,439 |
December 18 2024 | $4.55 | $4.57 | $4.28 | $4.32 | 45,533,848 |
December 17 2024 | $4.40 | $4.62 | $4.39 | $4.54 | 39,286,621 |
December 16 2024 | $4.47 | $4.57 | $4.40 | $4.42 | 36,537,688 |
December 13 2024 | $4.53 | $4.55 | $4.45 | $4.51 | 31,903,260 |
December 12 2024 | $4.60 | $4.65 | $4.49 | $4.59 | 47,028,887 |
December 11 2024 | $4.78 | $4.80 | $4.57 | $4.67 | 55,104,359 |
December 10 2024 | $4.95 | $5.02 | $4.75 | $4.77 | 64,769,711 |
December 09 2024 | $4.94 | $5.36 | $4.93 | $5.18 | 123,185,695 |
December 06 2024 | $4.70 | $4.71 | $4.56 | $4.61 | 44,028,273 |
December 05 2024 | $4.65 | $4.77 | $4.60 | $4.61 | 86,599,508 |
December 04 2024 | $4.67 | $4.74 | $4.52 | $4.60 | 47,932,738 |
December 03 2024 | $4.41 | $4.83 | $4.40 | $4.64 | 79,059,852 |
December 02 2024 | $4.49 | $4.61 | $4.36 | $4.40 | 40,711,238 |
November 29 2024 | $4.38 | $4.53 | $4.36 | $4.48 | 29,218,230 |
November 27 2024 | $4.44 | $4.45 | $4.28 | $4.38 | 45,474,480 |
November 26 2024 | $4.60 | $4.61 | $4.31 | $4.31 | 71,245,242 |
November 25 2024 | $4.79 | $4.86 | $4.64 | $4.67 | 54,234,922 |
Daily pricing data for Nio Inc Class A ADR dates back to 9/12/2018, and may be incomplete.
