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)

5.254 +0.154 (+3.02%)
Streaming Delayed Price Updated: 2:20 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 5.330 5.425 5.140 5.180 58,611,480 -0.32(-5.82%)
Nov 28, 2025 5.500 5.625 5.430 5.500 30,218,928 +0.04(+0.73%)
Nov 26, 2025 5.540 5.729 5.300 5.460 85,900,624 -0.04(-0.73%)
Nov 25, 2025 5.590 5.700 5.380 5.500 88,145,192 -0.25(-4.35%)
Nov 24, 2025 5.780 5.860 5.710 5.750 52,195,308 +0.17(+3.05%)
Nov 21, 2025 5.490 5.695 5.390 5.580 56,288,468 +0.18(+3.33%)
Nov 20, 2025 5.820 5.870 5.383 5.400 69,750,464 -0.35(-6.09%)
Nov 19, 2025 5.940 5.985 5.730 5.750 44,491,188 -0.23(-3.85%)
Nov 18, 2025 5.980 6.030 5.830 5.980 58,910,468 -0.10(-1.64%)
Nov 17, 2025 6.130 6.285 6.020 6.080 53,079,016 -0.08(-1.30%)
Nov 14, 2025 5.990 6.300 5.950 6.160 54,490,508 -0.08(-1.28%)
Nov 13, 2025 6.440 6.490 6.140 6.240 62,345,092 -0.21(-3.26%)
Nov 12, 2025 6.520 6.530 6.340 6.450 45,684,344 -0.18(-2.71%)
Nov 11, 2025 6.950 7.000 6.590 6.630 53,251,480 -0.08(-1.19%)
Nov 10, 2025 6.970 7.060 6.650 6.710 57,866,372 -0.15(-2.19%)
Nov 07, 2025 7.025 7.025 6.675 6.860 65,995,536 -0.30(-4.19%)
Nov 06, 2025 7.410 7.540 7.110 7.160 69,154,008 -0.13(-1.78%)
Nov 05, 2025 7.290 7.400 7.180 7.290 34,643,936 +0.13(+1.82%)
Nov 04, 2025 7.190 7.360 7.065 7.160 42,385,836 -0.26(-3.50%)
Nov 03, 2025 7.340 7.510 7.230 7.420 54,447,364 +0.17(+2.34%)
Oct 31, 2025 7.050 7.270 6.850 7.250 50,938,280 +0.24(+3.42%)
Oct 30, 2025 7.050 7.260 6.995 7.010 36,407,496 -0.13(-1.82%)
Oct 29, 2025 7.130 7.210 7.063 7.140 42,237,760 +0.05(+0.71%)
Oct 28, 2025 7.010 7.110 6.890 7.090 30,897,808 +0.05(+0.71%)
Oct 27, 2025 7.070 7.220 7.000 7.040 45,368,516 +0.14(+2.03%)
Oct 24, 2025 6.840 7.030 6.770 6.900 38,381,264 +0.01(+0.15%)
Oct 23, 2025 6.910 6.970 6.865 6.890 30,203,774 +0.05(+0.73%)
Oct 22, 2025 6.890 7.060 6.680 6.840 52,402,000 +0.04(+0.59%)
Oct 21, 2025 6.880 6.915 6.800 6.800 35,631,684 -0.26(-3.68%)
Oct 20, 2025 6.750 7.080 6.720 7.060 52,622,212 +0.31(+4.59%)
Oct 17, 2025 6.530 6.770 6.520 6.750 76,615,224 -0.08(-1.17%)
Oct 16, 2025 6.290 6.870 6.280 6.830 125,280,048 +0.01(+0.15%)
Oct 15, 2025 6.985 7.040 6.740 6.820 40,032,952 +0.02(+0.29%)
Oct 14, 2025 6.900 7.000 6.770 6.800 56,528,628 -0.38(-5.29%)
Oct 13, 2025 7.010 7.220 6.960 7.180 65,286,488 +0.47(+7.00%)
Oct 10, 2025 7.440 7.440 6.660 6.710 126,272,048 -0.75(-10.05%)
Oct 09, 2025 7.760 7.797 7.400 7.460 64,798,328 -0.39(-4.97%)
Oct 08, 2025 7.600 7.860 7.570 7.850 75,561,464 +0.35(+4.67%)
Oct 07, 2025 7.570 7.600 7.290 7.500 75,245,512 -0.09(-1.19%)
Oct 06, 2025 7.630 7.850 7.580 7.590 61,032,628 -0.11(-1.43%)
Oct 03, 2025 7.800 7.800 7.500 7.700 68,084,224 -0.19(-2.41%)
Oct 02, 2025 7.850 8.020 7.640 7.890 86,779,600 +0.24(+3.14%)
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.