NIO Inc. NIOIF
3.12 USD 0.00 (+0.00%)
Regular-session close
3.22 Day range 3.22
3.12 52-week range 6.70
- YTD
- -40.91%
- 1 year
- -51.33%
NIOIF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | -0.22 | -6.59% | 210 |
| Nov 11, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | +0.12 | +3.73% | 1,000 |
| Nov 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | -0.06 | -1.83% | 1,002 |
| Nov 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | -0.14 | -4.09% | 200 |
| Oct 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 3.47 | 3.47 | 3.42 | 3.42 | -0.08 | -2.29% | 200 |
| Oct 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | -0.23 | -6.17% | 100 |
| Oct 12, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | +0.23 | +6.57% | 400 |
| Sep 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | -0.65 | -15.66% | 300 |
| Sep 2, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the NIOIF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.