Nio Inc Class A ADR (0A1K)

London


Symbol	Exchange	Currency
NIO	NYSE	USD	Real-time
0A1K	London	USD	Real-time
NION	Mexico	MXN	Delayed
N3IAy	Frankfurt	EUR	Delayed
N3IAy	Hamburg	EUR	Delayed
N3IAy	TradeGate	EUR	Delayed
NIOI	Singapore	USD	Delayed
9866	Hong Kong	HKD	Delayed

Currency in USD

Disclaimer

7.9000

0.0000(0.00%)

Closed04/05

Day's Range

7.9000

52 wk Range

7.3350

18.3820

0A1K Historical Data

Assess NIO share price history. View the open price, closing price, historical highs, lows, changes and % change of the Nio A ADR stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

21/03/2023 - 24/09/2023

Date	Price	Open	High	Low	Vol.	Change %
04/05/2023	7.9000	7.7400	8.0100	7.6400	142.18K	+6.29%
03/05/2023	7.4327	7.4483	7.5800	7.4100	151.38K	-1.36%
02/05/2023	7.5350	7.7200	7.7300	7.3350	280.12K	-4.62%
28/04/2023	7.9000	7.8700	7.9300	7.6850	67.20K	+1.26%
27/04/2023	7.8015	7.7600	7.8450	7.6250	294.86K	+0.82%
26/04/2023	7.7380	8.1975	8.1975	7.7000	120.93K	-3.52%
25/04/2023	8.0200	8.1400	8.1400	7.6062	453.71K	-2.85%
24/04/2023	8.2550	8.2800	8.3850	8.1680	76.78K	-0.66%
21/04/2023	8.3100	8.2620	8.3700	8.0500	183.64K	-0.31%
20/04/2023	8.3356	8.5020	8.5700	8.3280	223.50K	-5.80%
19/04/2023	8.8493	9.1500	9.1890	8.7707	275.63K	-7.82%
18/04/2023	9.6000	9.2850	9.8000	9.2850	93.71K	-2.95%
17/04/2023	9.8913	9.2700	10.0208	9.2700	433.23K	+7.70%
14/04/2023	9.1838	9.0420	9.4400	9.0200	122.41K	+1.03%
13/04/2023	9.0900	9.2315	9.2800	9.0282	109.41K	+1.00%
12/04/2023	9.0000	9.5800	9.5800	9.0000	146.20K	-5.37%
11/04/2023	9.5110	9.2380	9.7700	9.2100	295.54K	+5.62%
06/04/2023	9.0050	8.9400	9.0550	8.8500	91.84K	+1.35%
05/04/2023	8.8850	9.0920	9.1700	8.7500	187.75K	-4.75%
04/04/2023	9.3280	9.6500	9.7600	9.2500	186.19K	-4.72%
03/04/2023	9.7900	10.5300	10.5300	9.6700	416.23K	-6.41%
31/03/2023	10.4600	10.2480	10.6000	10.2350	99.34K	+1.55%
30/03/2023	10.3000	10.0100	10.3900	9.9550	311.17K	+6.93%
29/03/2023	9.6325	9.3100	9.7000	9.2800	335.16K	+5.72%
28/03/2023	9.1115	9.1950	9.2700	9.0500	122.27K	+2.84%
27/03/2023	8.8600	9.0000	9.1185	8.8500	27.17K	-0.86%
24/03/2023	8.9366	9.2200	9.2200	8.8300	158.60K	-4.04%
23/03/2023	9.3132	9.3600	9.4500	9.2520	216.33K	+0.57%
22/03/2023	9.2600	9.5100	9.5100	9.0750	168.49K	+0.11%
21/03/2023	9.2500	8.9000	9.3700	8.9000	306.91K	+17.09%

Highest

10.6000

Change %

0.0000

Average

8.8828

Difference

3.2650

Lowest

7.3350

Markets

FTSE 100

7,683.91

+5.29

+0.07%

DAX

15,557.29

-14.57

-0.09%

Euro Stoxx 50

4,207.55

-5.04

-0.12%

S&P 500

4,320.06

-9.94

-0.23%

Nikkei 225

32,397.00

-222.00

-0.68%

Dow Jones

33,963.84

-106.58

-0.31%

FTSE 100 Futures

7,717.00

+24.5

+0.32%

Market Movers

Name	Last	Chg. %	Vol.
BP	525.70	+1.02%	45.26M
CRH	4,341.00	-1.03%	39.92M
HSBC	643.10	+1.10%	35.02M
Shell	2,607.50	+0.44%	9.54M
Unilever	4,116.00	-0.46%	3.60M
Rio Tinto PLC	5,183.00	+0.84%	3.28M
AstraZeneca	11,046.00	+1.47%	2.65M

Name	Last	Chg. %	Vol.
TCS Group Holding PLC	19.50	+510.71%	43.90K
Frontline	194.60	+71.76%	1.94K
Arkle Resources	0.50	+53.85%	9.51M
Physiomics	2.60	+48.57%	15.29M
Saipem	1.49	+37.28%	6.68M
Fusion Antibodies	6.25	+27.55%	3.25M
Cloudbreak Discovery	0.70	+25.00%	17.60M

Name	Last	Chg. %	Vol.
BioGaia B	101.50	-80.31%	8.98K
H Lundbeck B	37.78	-78.25%	71.03K
Atlas Copco B	124.90	-66.94%	37.92K
Tomra Systems	130.45	-62.49%	16.45K
Electrolux B	112.50	-44.30%	166.26K
MTG B	74.90	-28.05%	10.89K
Regtech Open Project	63.25	-24.48%	110.72K

Trending Stocks

Name	Last	Chg. %	Vol.
Avacta Group	129.00	+0.78%	1.67M
Blencowe	4.90	+15.29%	17.72M
Premier African Minerals	0.52	+1.96%	164.92M
Pantheon Resources	31.80	+13.57%	9.09M
Metro Bank	62.50	-3.85%	2.65M

Popular Searches

Please try another search

Nio Inc Class A ADR (0A1K)

0A1K Historical Data

Trending Stocks