Nio Inc Class A ADR (N3IAy)

TradeGate


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 EUR

Disclaimer

8.00

+0.05

(+0.63%)

Closed22/09

Day's Range

7.93

8.30

52 wk Range

6.53

18.99

Volume

160,199

Bid/Ask

8.00 / 8.03

N3IAy 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

24/08/2023 - 24/09/2023

Date	Price	Open	High	Low	Vol.	Change %
22/09/2023	8.00	8.02	8.30	7.93	160.20K	+0.63%
21/09/2023	7.95	8.32	8.35	7.86	113.78K	-3.87%
20/09/2023	8.27	8.05	8.45	8.05	249.07K	+3.38%
19/09/2023	8.00	9.40	9.40	7.86	500.45K	-17.40%
18/09/2023	9.69	9.98	9.98	9.60	45.78K	-0.87%
15/09/2023	9.77	9.90	10.30	9.65	127.58K	+0.51%
14/09/2023	9.72	9.40	9.75	9.32	70.86K	+3.40%
13/09/2023	9.40	9.76	9.85	9.38	109.77K	-4.71%
12/09/2023	9.86	9.80	10.15	9.44	160.12K	+2.87%
11/09/2023	9.59	9.65	10.00	9.35	145.21K	+1.59%
08/09/2023	9.44	9.51	9.60	9.27	68.24K	-0.11%
07/09/2023	9.45	9.90	9.94	9.31	140.09K	-4.11%
06/09/2023	9.85	10.09	10.14	9.81	76.58K	-2.43%
05/09/2023	10.10	10.24	10.38	9.97	136.62K	-2.88%
04/09/2023	10.40	10.33	10.40	10.23	94.35K	+1.66%
01/09/2023	10.23	9.60	10.49	9.51	253.65K	+7.63%
31/08/2023	9.51	9.82	9.97	9.46	128.60K	-2.96%
30/08/2023	9.80	9.73	9.88	9.51	202.41K	-1.85%
29/08/2023	9.98	10.40	10.56	8.76	700.02K	-1.67%
28/08/2023	10.15	10.30	10.34	9.91	158.50K	+1.40%
25/08/2023	10.01	9.86	10.04	9.77	65.54K	+1.37%
24/08/2023	9.88	10.28	10.33	9.81	72.52K	-0.85%

Highest

10.56

Change %

-19.68

Average

9.50

Difference

2.71

Lowest

7.86

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 (N3IAy)

N3IAy Historical Data

Trending Stocks