ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

NIO Inc. American depositary shares (NY:NIO)

4.950 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2026 4.870 5.020 4.810 4.950 31,420,888 +0.00(+0.00%)
Feb 12, 2026 5.030 5.110 4.940 4.950 39,487,508 -0.12(-2.37%)
Feb 11, 2026 5.040 5.080 4.920 5.070 29,792,788 +0.11(+2.22%)
Feb 10, 2026 4.940 5.075 4.870 4.960 31,760,178 +0.07(+1.43%)
Feb 09, 2026 4.910 5.060 4.730 4.890 47,380,164 -0.15(-2.98%)
Feb 06, 2026 4.990 5.220 4.930 5.040 91,267,880 +0.34(+7.23%)
Feb 05, 2026 4.780 4.910 4.590 4.700 121,962,976 +0.26(+5.86%)
Feb 04, 2026 4.545 4.545 4.380 4.440 38,317,108 -0.11(-2.42%)
Feb 03, 2026 4.540 4.570 4.430 4.550 42,228,352 +0.03(+0.66%)
Feb 02, 2026 4.610 4.610 4.380 4.520 66,783,712 -0.18(-3.83%)
Jan 30, 2026 4.930 5.000 4.695 4.700 56,900,304 -0.07(-1.47%)
Jan 29, 2026 4.750 5.020 4.640 4.770 74,202,400 +0.18(+3.92%)
Jan 28, 2026 4.800 4.840 4.560 4.590 45,401,536 -0.05(-1.08%)
Jan 27, 2026 4.640 4.690 4.620 4.640 23,965,032 +0.03(+0.65%)
Jan 26, 2026 4.630 4.700 4.570 4.610 28,438,390 -0.03(-0.65%)
Jan 23, 2026 4.740 4.750 4.630 4.640 36,554,796 -0.13(-2.73%)
Jan 22, 2026 4.700 4.900 4.695 4.770 45,797,268 +0.10(+2.14%)
Jan 21, 2026 4.590 4.700 4.530 4.670 43,955,920 +0.11(+2.41%)
Jan 20, 2026 4.590 4.630 4.470 4.560 46,517,536 -0.15(-3.18%)
Jan 16, 2026 4.700 4.720 4.590 4.710 28,950,752 +0.07(+1.51%)
Jan 15, 2026 4.600 4.690 4.550 4.640 25,493,818 +0.08(+1.75%)
Jan 14, 2026 4.650 4.655 4.540 4.560 40,409,952 -0.12(-2.56%)
Jan 13, 2026 4.870 4.870 4.680 4.680 39,871,552 -0.17(-3.51%)
Jan 12, 2026 4.740 4.960 4.740 4.850 50,080,308 +0.21(+4.53%)
Jan 09, 2026 4.750 4.750 4.620 4.640 38,277,920 -0.09(-1.90%)
Jan 08, 2026 4.850 4.850 4.670 4.730 33,657,956 -0.06(-1.25%)
Jan 07, 2026 4.810 4.840 4.755 4.790 33,887,672 +0.01(+0.21%)
Jan 06, 2026 4.963 5.040 4.740 4.780 61,248,136 -0.08(-1.65%)
Jan 05, 2026 5.010 5.010 4.850 4.860 74,367,232 -0.28(-5.45%)
Jan 02, 2026 5.320 5.380 5.080 5.140 40,391,076 +0.04(+0.78%)
Dec 31, 2025 5.310 5.320 4.950 5.100 83,294,832 -0.40(-7.27%)
Dec 30, 2025 5.540 5.790 5.495 5.500 79,517,040 +0.16(+3.00%)
Dec 29, 2025 5.080 5.380 5.080 5.340 68,531,328 +0.24(+4.71%)
Dec 26, 2025 4.900 5.150 4.900 5.100 49,094,764 +0.19(+3.87%)
Dec 24, 2025 4.890 4.930 4.880 4.910 13,280,287 +0.02(+0.41%)
Dec 23, 2025 4.970 4.975 4.860 4.890 24,650,628 -0.11(-2.20%)
Dec 22, 2025 5.020 5.050 4.980 5.000 23,079,276 +0.01(+0.20%)
Dec 19, 2025 4.990 5.030 4.980 4.990 29,189,980 +0.06(+1.22%)
Dec 18, 2025 4.950 5.010 4.920 4.930 19,943,776 +0.07(+1.44%)
Dec 17, 2025 5.010 5.060 4.850 4.860 28,914,612 -0.17(-3.38%)
Dec 16, 2025 4.960 5.030 4.945 5.030 32,015,476 +0.04(+0.80%)
Dec 15, 2025 5.050 5.080 4.970 4.990 31,162,188 -0.04(-0.80%)
Dec 12, 2025 5.130 5.260 5.015 5.030 33,069,464 -0.10(-1.95%)
Dec 11, 2025 4.990 5.190 4.900 5.130 39,344,448 +0.10(+1.99%)
Dec 10, 2025 5.020 5.110 4.970 5.030 24,429,198 +0.00(+0.00%)
Dec 09, 2025 5.010 5.080 4.970 5.030 29,575,512 -0.07(-1.37%)
Dec 08, 2025 5.060 5.230 5.020 5.100 32,817,960 +0.06(+1.19%)
Dec 05, 2025 5.170 5.180 5.030 5.040 36,110,848 +0.03(+0.60%)
Dec 04, 2025 4.940 5.030 4.910 5.010 56,863,932 +0.22(+4.59%)
Dec 03, 2025 4.970 4.990 4.730 4.790 94,212,160 -0.24(-4.77%)
Dec 02, 2025 5.160 5.180 5.030 5.030 43,373,576 -0.15(-2.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.