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

7.25

+0.02(+0.28%)

Delayed Data08:32:09

Day's Range

7.11

7.35

52 wk Range

6.42

14.58

N3IAy Historical Data

Get free historical data for NIO. You'll find the closing price, open, high, low, change and %change of the Nio Inc Class A ADR Stock 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

11/07/2023 - 12/07/2023

Date	Price	Open	High	Low	Vol.	Change %
12/07/2023	7.30	7.24	7.35	7.13	42.15K	+0.97%
12/06/2023	7.23	7.09	7.69	7.01	634.86K	+4.78%
12/05/2023	6.90	6.69	7.35	6.52	580.08K	+1.62%
12/04/2023	6.79	6.59	6.81	6.49	125.69K	+3.19%
12/01/2023	6.58	6.70	6.71	6.44	84.71K	-1.35%
11/30/2023	6.67	6.59	6.71	6.57	86.35K	+1.68%
11/29/2023	6.56	6.51	6.80	6.45	304.13K	+0.15%
11/28/2023	6.55	6.68	6.80	6.41	150.61K	-0.46%
11/27/2023	6.58	6.81	6.85	6.58	150.56K	-3.38%
11/24/2023	6.81	6.90	6.93	6.69	148.27K	-2.58%
11/23/2023	6.99	7.00	7.14	6.97	101.16K	+2.34%
11/22/2023	6.83	6.88	7.10	6.80	87.44K	-0.44%
11/21/2023	6.86	7.10	7.11	6.79	115.64K	-3.92%
11/20/2023	7.14	6.92	7.31	6.80	232.81K	+5.31%
11/17/2023	6.78	6.88	6.90	6.66	115.31K	-0.37%
11/16/2023	6.80	7.30	7.30	6.57	258.22K	-7.35%
11/15/2023	7.34	7.06	7.56	6.97	260.27K	+4.70%
11/14/2023	7.01	6.82	7.01	6.64	149.69K	+3.77%
11/13/2023	6.76	6.89	6.93	6.67	71.74K	-0.44%
11/10/2023	6.79	7.01	7.23	6.72	225.23K	-3.21%
11/09/2023	7.01	7.41	7.48	7.01	74.19K	-5.33%
11/08/2023	7.41	7.35	7.47	7.18	83.06K	+0.27%
11/07/2023	7.39	7.49	7.55	7.22	50.73K	-0.74%

Highest

7.69

Change %

-1.95

Average

6.92

Difference

1.28

Lowest

6.41

Markets

US 30

36,073.00

+18.6

+0.05%

US 500

4,563.10

+13.8

+0.30%

Dow Jones

36,054.43

-70.13

-0.19%

S&P 500

4,549.34

-17.84

-0.39%

Nasdaq

14,146.71

-83.20

-0.58%

S&P 500 VIX

13.10

+0.13

+1.00%

Dollar Index

103.70

-0.408

-0.39%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	239.37	+0.27%	125.29M
AMD	116.82	-1.32%	59.29M
AAPL	192.32	-0.57%	39.50M
AMZN	144.52	-1.61%	38.42M
NVDA	455.03	-2.28%	36.38M
MSFT	368.80	-1.00%	20.14M
BRKa	536,182.00	-0.57%	7.49K

Name	Last	Chg. %	Vol.
CPB	43.27	+7.18%	5.93M
CCL	17.48	+5.91%	40.39M
LCID	4.40	+5.01%	41.44M
BBWI	36.99	+4.94%	5.28M
ALB	118.26	+4.41%	4.98M
MKTX	262.05	+4.29%	777.85K
WBA	21.38	+4.24%	13.93M

Name	Last	Chg. %	Vol.
BFb	53.98	-10.37%	4.54M
FSLR	145.29	-6.50%	3.21M
ODFL	372.89	-5.55%	1.15M
CEG	112.63	-4.80%	2.23M
EQT	36.89	-3.83%	5.33M
MPC	143.22	-3.83%	3.31M
KVUE	19.40	-3.82%	32.90M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	239.37	+0.27%	125.29M
NVDA	455.03	-2.28%	36.38M
AAPL	192.32	-0.57%	39.50M
NIO	7.75	+4.33%	116.33M
PLTR	17.14	-6.37%	93.91M

N3IAy Comments

new is running almost 90% of autonomous vehicles and taxi in in Beijing that one is but we have a geopolitics which we cannot move it indicators are negative daily positive I don't know recently is movement I'm just biased on that point I like it I made money on it but now this politics I have my
0
this is fake, lucid is up 7% too, for no reason
2
- ADP National Employment Report came less than expected.. bonds going down.. optimism around early interest rate cut, which was the biggest threat to these debt burdened EV companies
  1
- Earnings dude. Do some basic homework
  0
Consolidation at 8.14$.. it may test 8.3$ again in next hourly candle.. if broken 8.46$ is next.. if not then it will close above/ around 7.92$ most likely..
1
- And if it drops below 7.92? This stock will be stuck between 7 and 8. Until it gets profitable.
  0
- No its not just about the company itself.. it depends on EV industry performance and macroeconomic conditions..
  1
spinning off the battery unit was wise
0
- Yes.. they were burning too much cash.. they needed to be little less aggressive and now they've realize and takinh material steps.. which is a good thing..
  0
Congrats to all who benefited from todays run and condolences to those who lost mkney shorting.. Always do your own due diligence and never listen self made analysts on forums and youtube..
1
Cost reduction is going to be the key for a company that already produces top quality products. I believe that this was also the main demand of the people who financed them with 1+ billion dollars lately.
0
NIO could spin off its battery production arm by the end of this year, Reuters reported. Battery unit of NIO was burning alot of cash. This will help reduce cost and attain profitability sooner
0
NIO could spin off its battery production arm by the end of this year, Reuters reported. This spinoff will reduce costs and help NIO get to profitability sooner! NIO is finally focusing on its tract to profitability. Good news for investors indeed
0
Bankruptcy is coming🕯️
6
- no sir not even close ... 🥳
  0
Garbage 🤮
4

Popular Searches

Please try another search

Nio Inc Class A ADR (N3IAy)

N3IAy Historical Data

Trending Stocks