NIO(NIO)
NIO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $4.89 | $5.01 | $4.86 | $4.94 | 21.53M |
| 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 |
| 6/29/2026 | $4.86 | $4.98 | $4.85 | $4.95 | 21.75M |
| 6/26/2026 | $4.67 | $4.88 | $4.66 | $4.86 | 25.86M |
| 6/25/2026 | $4.90 | $4.90 | $4.73 | $4.73 | 34.33M |
| 6/24/2026 | $4.97 | $5.07 | $4.90 | $4.90 | 25.70M |
| 6/23/2026 | $4.88 | $5.18 | $4.87 | $5.09 | 34.40M |
| 6/22/2026 | $4.96 | $5.19 | $4.94 | $5.05 | 30.40M |
| 6/18/2026 | $5.17 | $5.23 | $5.00 | $5.02 | 33.40M |
| 6/17/2026 | $4.96 | $5.17 | $4.96 | $5.05 | 26.20M |
| 6/16/2026 | $5.03 | $5.08 | $4.95 | $5.01 | 43.64M |
| 6/15/2026 | $5.25 | $5.32 | $5.20 | $5.20 | 22.99M |
| 6/12/2026 | $5.30 | $5.33 | $5.14 | $5.21 | 23.57M |
| 6/11/2026 | $5.29 | $5.29 | $5.14 | $5.23 | 26.81M |
| 6/10/2026 | $5.19 | $5.31 | $5.15 | $5.18 | 25.41M |
| 6/9/2026 | $5.51 | $5.54 | $5.20 | $5.28 | 34.66M |
| 6/8/2026 | $5.50 | $5.58 | $5.43 | $5.45 | 25.61M |
| 6/5/2026 | $5.61 | $5.61 | $5.33 | $5.36 | 37.36M |
| 6/4/2026 | $5.73 | $5.91 | $5.68 | $5.69 | 24.53M |
| 6/3/2026 | $5.86 | $5.90 | $5.73 | $5.75 | 29.37M |
| 6/2/2026 | $6.23 | $6.27 | $5.97 | $6.01 | 35.88M |
| 6/1/2026 | $5.73 | $6.13 | $5.72 | $5.98 | 65.23M |
| 5/29/2026 | $5.40 | $5.66 | $5.36 | $5.60 | 43.58M |
| 5/28/2026 | $5.64 | $5.70 | $5.55 | $5.55 | 40.39M |
| 5/27/2026 | $5.21 | $5.82 | $5.20 | $5.75 | 92.49M |
| 5/26/2026 | $5.33 | $5.38 | $5.20 | $5.26 | 38.94M |
| 5/22/2026 | $5.22 | $5.28 | $5.12 | $5.20 | 87.98M |
| 5/21/2026 | $5.92 | $5.95 | $5.41 | $5.60 | 101.13M |
| 5/20/2026 | $5.70 | $5.71 | $5.54 | $5.59 | 45.30M |
| 5/19/2026 | $5.75 | $5.80 | $5.70 | $5.74 | 22.83M |
| 5/18/2026 | $6.07 | $6.07 | $5.83 | $5.88 | 31.34M |
| 5/15/2026 | $6.17 | $6.21 | $6.02 | $6.10 | 26.89M |
| 5/14/2026 | $6.43 | $6.50 | $6.21 | $6.25 | 36.78M |
| 5/13/2026 | $6.09 | $6.58 | $6.06 | $6.54 | 56.89M |
| 5/12/2026 | $6.00 | $6.09 | $5.90 | $6.08 | 21.46M |
| 5/11/2026 | $5.87 | $6.14 | $5.87 | $6.07 | 30.82M |
| 5/8/2026 | $5.94 | $6.02 | $5.83 | $5.85 | 18.96M |
| 5/7/2026 | $5.98 | $6.02 | $5.83 | $5.87 | 20.37M |
| 5/6/2026 | $5.82 | $5.95 | $5.68 | $5.90 | 25.95M |
| 5/5/2026 | $6.06 | $6.19 | $5.90 | $5.90 | 30.20M |
| 5/4/2026 | $5.95 | $6.13 | $5.95 | $6.07 | 32.43M |
| 5/1/2026 | $6.19 | $6.23 | $5.81 | $5.91 | 61.25M |
| 4/30/2026 | $6.30 | $6.42 | $6.13 | $6.39 | 26.24M |
| 4/29/2026 | $6.60 | $6.68 | $6.38 | $6.39 | 33.43M |
| 4/28/2026 | $6.15 | $6.51 | $6.05 | $6.36 | 32.47M |
| 4/27/2026 | $6.34 | $6.40 | $6.17 | $6.23 | 23.43M |
| 4/24/2026 | $6.24 | $6.28 | $6.11 | $6.21 | 18.90M |
| 4/23/2026 | $6.44 | $6.44 | $6.20 | $6.28 | 32.30M |
| 4/22/2026 | $6.55 | $6.61 | $6.47 | $6.48 | 19.94M |
| 4/21/2026 | $6.64 | $6.65 | $6.43 | $6.43 | 33.65M |
| 4/20/2026 | $6.80 | $6.80 | $6.62 | $6.66 | 20.66M |
| 4/17/2026 | $7.00 | $7.00 | $6.80 | $6.83 | 35.00M |
| 4/16/2026 | $6.64 | $6.88 | $6.49 | $6.87 | 43.89M |
| 4/15/2026 | $6.48 | $6.56 | $6.40 | $6.43 | 39.51M |
| 4/14/2026 | $6.53 | $6.64 | $6.46 | $6.58 | 28.55M |