Stockscreener 앱 받기
5.75
9.32%
0.49
시장 영업 전:
5.67
-0.08
-1.39%
Nio Inc Adr 주식 (NIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $5.82 | $5.20 | $0.615 | 92,051,411.0 | +9.32% |
| 2026-05-26 | $5.38 | $5.20 | $0.18 | 38,693,139.0 | +1.15% |
| 2026-05-22 | $5.28 | $5.12 | $0.16 | 87,520,136.0 | -7.14% |
| 2026-05-21 | $5.95 | $5.41 | $0.535 | 99,635,529.0 | +0.18% |
| 2026-05-20 | $5.71 | $5.54 | $0.17 | 44,825,930.0 | -2.61% |
| 2026-05-19 | $5.80 | $5.70 | $0.10 | 22,735,419.0 | -2.38% |
| 2026-05-18 | $6.07 | $5.83 | $0.24 | 30,685,541.0 | -3.61% |
| 2026-05-15 | $6.21 | $6.02 | $0.19 | 26,797,076.0 | -2.40% |
| 2026-05-14 | $6.50 | $6.21 | $0.29 | 36,563,471.0 | -4.43% |
| 2026-05-13 | $6.58 | $6.06 | $0.52 | 56,618,229.0 | +7.57% |
| 2026-05-12 | $6.09 | $5.90 | $0.19 | 21,322,856.0 | +0.16% |
| 2026-05-11 | $6.14 | $5.87 | $0.27 | 30,571,630.0 | +3.76% |
| 2026-05-08 | $6.02 | $5.83 | $0.19 | 18,768,534.0 | -0.34% |
| 2026-05-07 | $6.02 | $5.83 | $0.19 | 19,982,474.0 | -0.51% |
| 2026-05-06 | $5.95 | $5.68 | $0.265 | 25,627,555.0 | +0.00% |
| 2026-05-05 | $6.19 | $5.90 | $0.29 | 29,859,050.0 | -2.80% |
| 2026-05-04 | $6.13 | $5.95 | $0.18 | 32,562,261.0 | +2.71% |
| 2026-05-01 | $6.23 | $5.81 | $0.42 | 61,161,347.0 | -7.51% |
| 2026-04-30 | $6.42 | $6.13 | $0.29 | 26,041,873.0 | +0.00% |
| 2026-04-29 | $6.68 | $6.38 | $0.30 | 32,969,650.0 | +0.47% |
| 2026-04-28 | $6.50 | $6.05 | $0.455 | 32,342,752.0 | +2.09% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $6.58 | $5.12 | $1.46 | 868,032,999.0 | -10.02% |
| 2026-04 | $7.00 | $5.97 | $1.03 | 716,475,921.0 | +5.97% |
| 2026-03 | $6.21 | $4.41 | $1.80 | 1,106,697,340.0 | +23.82% |
| 2026-02 | $5.40 | $4.38 | $1.02 | 816,133,400.0 | +3.62% |
| 2026-01 | $5.38 | $4.47 | $0.91 | 862,964,323.0 | -7.84% |
Nio Inc Adr 주식 (NIO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.79 | $4.73 | $1.06 | 832,095,584.0 | +0.00% |
| 2025-11 | $7.54 | $5.30 | $2.24 | 1,074,783,981.0 | -24.14% |
| 2025-10 | $8.02 | $6.28 | $1.74 | 1,385,824,431.0 | -4.86% |
| 2025-09 | $7.78 | $5.60 | $2.18 | 2,000,564,037.0 | +19.44% |
| 2025-08 | $6.83 | $4.37 | $2.46 | 1,713,562,634.0 | +31.01% |
| 2025-07 | $5.09 | $3.38 | $1.71 | 1,433,017,103.0 | +41.98% |
| 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
| 월 | 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% |
0.60%
2.15%
자본화:
|
볼륨(24시간):