3.53
price up icon0.28%   0.010
pre-market  시장 영업 전:  3.62   0.09   +2.55%
loading

Nio Inc Adr 주식 (NIO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-03 $3.60 $3.35 $0.25 51,576,308.0 +0.28%
2025-06-02 $3.58 $3.48 $0.10 39,004,529.0 -0.56%
2025-05-30 $3.62 $3.52 $0.095 37,080,563.0 -3.80%
2025-05-29 $3.77 $3.66 $0.11 23,034,963.0 +0.27%
2025-05-28 $3.75 $3.65 $0.10 26,957,400.0 -0.54%
2025-05-27 $3.74 $3.63 $0.11 46,999,314.0 -3.40%
2025-05-23 $3.83 $3.74 $0.09 28,839,363.0 -1.55%
2025-05-22 $3.92 $3.86 $0.06 31,797,060.0 -1.52%
2025-05-21 $4.06 $3.92 $0.14 38,074,443.0 -0.51%
2025-05-20 $4.03 $3.96 $0.07 22,751,587.0 -1.98%
2025-05-19 $4.04 $3.91 $0.13 21,719,668.0 -1.46%
2025-05-16 $4.12 $4.03 $0.09 25,301,196.0 +2.76%
2025-05-15 $4.08 $3.96 $0.12 29,144,430.0 -3.39%
2025-05-14 $4.22 $4.11 $0.11 25,089,209.0 +0.24%
2025-05-13 $4.18 $4.06 $0.12 27,870,336.0 -1.90%
2025-05-12 $4.27 $4.09 $0.18 44,162,465.0 +5.79%
2025-05-09 $4.10 $3.96 $0.14 23,961,646.0 +0.25%
2025-05-08 $4.00 $3.88 $0.1162 27,532,650.0 +3.13%
2025-05-07 $3.91 $3.82 $0.09 28,507,462.0 -2.04%
2025-05-06 $3.95 $3.85 $0.10 32,924,832.0 -1.51%

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
2025-06 $3.60 $3.35 $0.25 142,157,145.0 -0.28%
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%
$9.90
price up icon 1.23%
$19.63
price up icon 1.92%
auto_manufacturers F
$10.19
price up icon 2.10%
auto_manufacturers GM
$49.06
price up icon 2.87%
auto_manufacturers LI
$29.51
price up icon 6.07%
auto_manufacturers ZK
$26.67
price down icon 0.34%
자본화:     |  볼륨(24시간):