Stockscreener 앱 받기
5.79
7.02%
+0.38
시간 외 거래:
5.80
0.010
+0.17%
NIO Inc ADR 주식 (NIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $5.85 | $5.46 | $0.395 | 79,878,604.0 | +7.02% |
| 2024-05-13 | $5.66 | $5.16 | $0.50 | 75,769,915.0 | +6.71% |
| 2024-05-10 | $5.35 | $5.03 | $0.3183 | 48,801,022.0 | -4.88% |
| 2024-05-09 | $5.41 | $5.23 | $0.18 | 34,157,270.0 | +2.11% |
| 2024-05-08 | $5.28 | $5.11 | $0.17 | 54,023,046.0 | -5.26% |
| 2024-05-07 | $5.83 | $5.46 | $0.37 | 43,317,806.0 | -3.16% |
| 2024-05-06 | $6.04 | $5.57 | $0.47 | 75,026,483.0 | +2.15% |
| 2024-05-03 | $5.58 | $5.33 | $0.25 | 54,389,235.0 | -0.36% |
| 2024-05-02 | $5.67 | $5.17 | $0.50 | 99,074,277.0 | +6.07% |
| 2024-05-01 | $5.44 | $4.74 | $0.70 | 147,154,845.0 | +11.65% |
| 2024-04-30 | $4.75 | $4.51 | $0.24 | 52,602,415.0 | +2.61% |
| 2024-04-29 | $4.68 | $4.47 | $0.21 | 56,085,437.0 | +2.45% |
| 2024-04-26 | $4.54 | $4.39 | $0.15 | 58,784,043.0 | +8.72% |
| 2024-04-25 | $4.17 | $4.03 | $0.14 | 25,464,688.0 | -0.48% |
| 2024-04-24 | $4.22 | $4.05 | $0.17 | 34,677,252.0 | +3.49% |
| 2024-04-23 | $4.13 | $3.98 | $0.15 | 41,360,659.0 | +0.25% |
| 2024-04-22 | $4.05 | $3.61 | $0.44 | 59,783,803.0 | +5.26% |
| 2024-04-19 | $3.92 | $3.78 | $0.14 | 35,389,678.0 | -5.00% |
| 2024-04-18 | $4.09 | $3.85 | $0.24 | 38,169,507.0 | +2.30% |
| 2024-04-17 | $3.96 | $3.84 | $0.12 | 38,439,003.0 | +2.62% |
| 2024-04-16 | $3.91 | $3.71 | $0.20 | 41,921,271.0 | -2.06% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $6.04 | $4.74 | $1.30 | 791,471,107.0 | +22.67% |
| 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
| 월 | 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% |
NIO Inc ADR 주식 (NIO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.03 | $9.52 | $4.51 | 1,053,543,447.0 | -23.71% |
| 2022-11 | $13.27 | $9.03 | $4.24 | 1,443,452,013.0 | +32.16% |
| 2022-10 | $16.88 | $8.38 | $8.50 | 1,335,406,828.0 | -38.68% |
| 2022-09 | $22.74 | $15.20 | $7.54 | 1,007,397,711.0 | -20.79% |
| 2022-08 | $21.97 | $17.73 | $4.24 | 852,731,640.0 | +0.86% |
| 2022-07 | $23.28 | $18.59 | $4.69 | 884,426,922.0 | -9.24% |
| 2022-06 | $24.43 | $15.84 | $8.59 | 1,531,133,279.0 | +25.07% |
| 2022-05 | $18.21 | $11.67 | $6.54 | 1,446,529,154.0 | +4.13% |
| 2022-04 | $23.98 | $15.91 | $8.07 | 1,283,580,733.0 | -20.67% |
| 2022-03 | $23.86 | $13.01 | $10.85 | 2,111,616,165.0 | -7.84% |
| 2022-02 | $26.41 | $18.47 | $7.94 | 1,016,223,938.0 | -6.81% |
| 2022-01 | $33.80 | $19.31 | $14.49 | 1,116,212,667.0 | -22.63% |
2.66%
2.22%
자본화:
|
볼륨(24시간):