NIO(NIO)
NIO
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $3.60 | $3.61 | $3.56 | $3.58 | 25.49M |
| 9/24/2026 | $3.63 | $3.65 | $3.57 | $3.63 | 29.33M |
| 9/23/2026 | $3.68 | $3.72 | $3.66 | $3.67 | 24.70M |
| 9/22/2026 | $3.69 | $3.79 | $3.68 | $3.72 | 39.07M |
| 9/21/2026 | $3.64 | $3.68 | $3.61 | $3.67 | 23.34M |
| 9/18/2026 | $3.72 | $3.72 | $3.62 | $3.66 | 28.14M |
| 9/17/2026 | $3.63 | $3.65 | $3.58 | $3.62 | 20.59M |
| 9/16/2026 | $3.62 | $3.65 | $3.56 | $3.58 | 24.20M |
| 9/15/2026 | $3.70 | $3.70 | $3.55 | $3.60 | 40.13M |
| 9/14/2026 | $3.73 | $3.79 | $3.66 | $3.67 | 32.09M |
| 9/11/2026 | $3.69 | $3.74 | $3.66 | $3.69 | 36.65M |
| 9/10/2026 | $3.62 | $3.64 | $3.57 | $3.58 | 43.47M |
| 9/9/2026 | $3.78 | $3.78 | $3.68 | $3.70 | 50.42M |
| 9/8/2026 | $3.74 | $3.85 | $3.72 | $3.79 | 37.25M |
| 9/4/2026 | $3.78 | $3.81 | $3.72 | $3.80 | 52.36M |
| 9/3/2026 | $3.79 | $3.90 | $3.71 | $3.86 | 63.08M |
| 9/2/2026 | $3.92 | $3.97 | $3.85 | $3.86 | 73.03M |
| 9/1/2026 | $4.08 | $4.18 | $3.99 | $4.06 | 81.89M |
| 8/31/2026 | $4.33 | $4.41 | $4.23 | $4.23 | 45.98M |
| 8/28/2026 | $4.36 | $4.39 | $4.31 | $4.37 | 24.85M |
| 8/27/2026 | $4.38 | $4.38 | $4.30 | $4.36 | 25.53M |
| 8/26/2026 | $4.48 | $4.50 | $4.37 | $4.37 | 18.31M |
| 8/25/2026 | $4.36 | $4.48 | $4.35 | $4.45 | 29.52M |
| 8/24/2026 | $4.51 | $4.54 | $4.34 | $4.36 | 53.32M |
| 8/21/2026 | $4.59 | $4.64 | $4.54 | $4.63 | 24.77M |
| 8/20/2026 | $4.60 | $4.63 | $4.52 | $4.53 | 27.31M |
| 8/19/2026 | $4.53 | $4.60 | $4.48 | $4.58 | 34.79M |
| 8/18/2026 | $4.51 | $4.54 | $4.48 | $4.53 | 18.00M |
| 8/17/2026 | $4.54 | $4.61 | $4.53 | $4.60 | 17.07M |
| 8/14/2026 | $4.49 | $4.54 | $4.48 | $4.52 | 27.23M |
| 8/13/2026 | $4.47 | $4.52 | $4.45 | $4.50 | 21.70M |
| 8/12/2026 | $4.57 | $4.60 | $4.53 | $4.54 | 21.02M |
| 8/11/2026 | $4.63 | $4.64 | $4.51 | $4.62 | 56.65M |
| 8/10/2026 | $4.76 | $4.82 | $4.72 | $4.82 | 28.96M |
| 8/7/2026 | $4.68 | $4.76 | $4.64 | $4.74 | 25.16M |
| 8/6/2026 | $4.64 | $4.64 | $4.55 | $4.60 | 23.87M |
| 8/5/2026 | $4.75 | $4.80 | $4.64 | $4.65 | 25.93M |
| 8/4/2026 | $4.75 | $4.84 | $4.71 | $4.76 | 23.35M |
| 8/3/2026 | $4.85 | $4.89 | $4.76 | $4.81 | 23.77M |
| 7/31/2026 | $4.90 | $4.92 | $4.80 | $4.88 | 18.18M |
| 7/30/2026 | $4.73 | $4.84 | $4.68 | $4.84 | 19.24M |
| 7/29/2026 | $4.83 | $4.94 | $4.72 | $4.76 | 34.18M |
| 7/28/2026 | $4.62 | $4.72 | $4.60 | $4.68 | 23.26M |
| 7/27/2026 | $4.57 | $4.63 | $4.55 | $4.62 | 22.55M |
| 7/24/2026 | $4.65 | $4.65 | $4.47 | $4.49 | 23.97M |
| 7/23/2026 | $4.68 | $4.73 | $4.58 | $4.64 | 21.89M |
| 7/22/2026 | $4.75 | $4.76 | $4.66 | $4.67 | 31.16M |
| 7/21/2026 | $4.84 | $4.90 | $4.77 | $4.79 | 18.93M |
| 7/20/2026 | $4.93 | $4.98 | $4.81 | $4.81 | 17.30M |
| 7/17/2026 | $4.85 | $4.90 | $4.81 | $4.88 | 22.45M |
| 7/16/2026 | $5.13 | $5.14 | $4.97 | $4.99 | 16.34M |
| 7/15/2026 | $5.06 | $5.21 | $5.02 | $5.03 | 22.67M |
| 7/14/2026 | $5.15 | $5.18 | $4.98 | $5.01 | 23.12M |
| 7/13/2026 | $4.89 | $5.01 | $4.86 | $4.93 | 29.57M |
| 7/10/2026 | $4.92 | $4.92 | $4.77 | $4.78 | 16.57M |
| 7/9/2026 | $4.85 | $4.85 | $4.72 | $4.78 | 24.77M |
| 7/8/2026 | $4.89 | $4.97 | $4.85 | $4.90 | 17.84M |
| 7/7/2026 | $5.07 | $5.12 | $4.88 | $4.88 | 22.28M |
| 7/6/2026 | $4.89 | $5.10 | $4.88 | $5.02 | 27.22M |
| 7/2/2026 | $4.84 | $4.99 | $4.73 | $4.79 | 35.51M |
| 7/1/2026 | $4.93 | $5.08 | $4.93 | $4.97 | 27.47M |
| 6/30/2026 | $4.93 | $5.08 | $4.90 | $5.06 | 26.22M |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
