4.52
price up icon2.96%   0.13
after-market 시간 외 거래: 4.55 0.03 +0.66%
loading

Nio Inc Adr 주식 (NIO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-21 $4.67 $4.46 $0.21 58,718,028.0 +2.96%
2025-07-18 $4.57 $4.28 $0.29 78,049,276.0 -0.23%
2025-07-17 $4.49 $4.11 $0.38 115,509,154.0 +7.06%
2025-07-16 $4.19 $3.96 $0.23 69,722,301.0 -3.29%
2025-07-15 $4.28 $4.13 $0.15 65,805,787.0 +1.92%
2025-07-14 $4.22 $4.02 $0.20 123,153,059.0 +6.92%
2025-07-11 $4.05 $3.69 $0.355 140,840,437.0 +5.69%
2025-07-10 $3.70 $3.49 $0.21 73,053,833.0 +6.03%
2025-07-09 $3.59 $3.46 $0.13 26,516,673.0 -0.57%
2025-07-08 $3.52 $3.38 $0.14 43,494,363.0 +2.64%
2025-07-07 $3.47 $3.39 $0.08 31,131,016.0 -2.85%
2025-07-03 $3.55 $3.47 $0.08 15,645,460.0 +0.86%
2025-07-02 $3.54 $3.47 $0.07 22,761,001.0 -0.85%
2025-07-01 $3.57 $3.45 $0.12 45,908,253.0 +2.33%
2025-06-30 $3.49 $3.41 $0.08 24,355,008.0 -0.87%
2025-06-27 $3.55 $3.40 $0.155 63,511,955.0 +1.17%
2025-06-26 $3.48 $3.40 $0.08 30,769,499.0 -1.44%
2025-06-25 $3.56 $3.44 $0.125 21,322,069.0 -0.86%
2025-06-24 $3.57 $3.41 $0.16 33,253,096.0 +2.04%

Nio Inc Adr 주식 (NIO) 연도별 가격 이력

이 심층 분석에서는 Nio Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NIO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nio Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Nio Inc Adr 주식 (NIO) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $4.67 $3.38 $1.29 969,026,669.0 +31.78%
2025-06 $3.92 $3.34 $0.575 682,235,248.0 -3.11%
2025-05 $4.27 $3.52 $0.75 634,886,040.0 -12.59%
2025-04 $4.44 $3.02 $1.42 1,025,843,281.0 +6.30%
2025-03 $5.49 $3.57 $1.92 1,427,384,656.0 -17.71%
2025-02 $5.13 $4.03 $1.10 1,107,922,902.0 +7.18%
2025-01 $4.91 $4.01 $0.90 820,674,330.0 -0.92%

Nio Inc Adr 주식 (NIO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $5.36 $4.28 $1.08 961,482,667.0 -2.23%
2024-11 $5.38 $4.28 $1.10 1,105,884,323.0 -12.16%
2024-10 $7.38 $4.96 $2.42 1,620,316,390.0 -23.65%
2024-09 $7.71 $3.96 $3.75 1,755,301,078.0 +65.35%
2024-08 $4.45 $3.63 $0.82 816,637,706.0 -9.01%
2024-07 $5.04 $4.24 $0.80 953,936,811.0 +6.73%
2024-06 $5.63 $4.14 $1.49 762,513,670.0 -22.82%
2024-05 $6.04 $4.71 $1.33 1,405,663,418.0 +14.19%
2024-04 $4.79 $3.61 $1.18 1,030,973,404.0 +4.89%
2024-03 $6.30 $4.45 $1.85 1,162,819,136.0 -21.74%
2024-02 $6.34 $5.30 $1.04 1,000,553,398.0 +2.31%
2024-01 $8.94 $5.43 $3.51 1,373,340,015.0 -38.04%

Nio Inc Adr 주식 (NIO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $9.57 $7.01 $2.56 1,555,729,875.0 +24.76%
2023-11 $8.51 $7.02 $1.49 859,031,113.0 -0.41%
2023-10 $9.19 $7.18 $2.01 704,304,462.0 -19.25%
2023-09 $11.35 $7.92 $3.42 1,052,440,864.0 -11.98%
2023-08 $16.18 $9.46 $6.72 1,409,303,835.0 -32.88%
2023-07 $15.46 $9.49 $5.97 1,409,813,387.0 +57.89%
2023-06 $10.21 $7.00 $3.21 1,359,069,626.0 +28.69%
2023-05 $8.85 $7.15 $1.70 1,022,957,187.0 -4.32%
2023-04 $10.51 $7.60 $2.91 818,767,694.0 -25.12%
2023-03 $10.75 $8.03 $2.72 1,033,300,208.0 +11.93%
2023-02 $12.37 $9.12 $3.25 831,204,794.0 -22.20%
2023-01 $13.22 $9.50 $3.72 952,402,298.0 +23.79%
$18.24
price down icon 0.38%
$13.70
price up icon 0.00%
auto_manufacturers LI
$30.50
price down icon 4.09%
$9.26
price up icon 0.65%
auto_manufacturers F
$11.31
price up icon 1.34%
auto_manufacturers GM
$53.21
price down icon 0.02%
자본화:     |  볼륨(24시간):