Stockscreener 앱 받기
5.03
0.00%
0.00
시간 외 거래:
5.00
-0.03
-0.60%
Nio Inc Adr 주식 (NIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $5.11 | $4.97 | $0.14 | 24,337,511.0 | +0.00% |
| 2025-12-09 | $5.08 | $4.97 | $0.11 | 29,527,692.0 | -1.37% |
| 2025-12-08 | $5.23 | $5.02 | $0.21 | 32,740,156.0 | +1.19% |
| 2025-12-05 | $5.18 | $5.03 | $0.15 | 35,934,358.0 | +0.60% |
| 2025-12-04 | $5.03 | $4.91 | $0.12 | 56,766,761.0 | +4.59% |
| 2025-12-03 | $4.99 | $4.73 | $0.26 | 94,003,957.0 | -4.77% |
| 2025-12-02 | $5.18 | $5.03 | $0.15 | 43,248,750.0 | -2.90% |
| 2025-12-01 | $5.42 | $5.14 | $0.285 | 58,506,100.0 | -5.82% |
| 2025-11-28 | $5.62 | $5.43 | $0.195 | 30,215,691.0 | +0.73% |
| 2025-11-26 | $5.73 | $5.30 | $0.429 | 85,677,000.0 | -0.73% |
| 2025-11-25 | $5.70 | $5.38 | $0.32 | 87,978,319.0 | -4.35% |
| 2025-11-24 | $5.86 | $5.71 | $0.15 | 51,945,648.0 | +3.05% |
| 2025-11-21 | $5.70 | $5.39 | $0.305 | 55,922,025.0 | +3.33% |
| 2025-11-20 | $5.87 | $5.38 | $0.487 | 68,747,883.0 | -6.09% |
| 2025-11-19 | $5.99 | $5.73 | $0.255 | 44,290,575.0 | -3.85% |
| 2025-11-18 | $6.03 | $5.83 | $0.20 | 58,830,315.0 | -1.64% |
| 2025-11-17 | $6.29 | $6.02 | $0.265 | 52,956,806.0 | -1.30% |
| 2025-11-14 | $6.30 | $5.95 | $0.35 | 54,283,570.0 | -1.28% |
| 2025-11-13 | $6.49 | $6.14 | $0.35 | 62,166,460.0 | -3.26% |
| 2025-11-12 | $6.53 | $6.34 | $0.19 | 45,642,310.0 | -2.71% |
| 2025-11-11 | $7.00 | $6.59 | $0.41 | 53,052,519.0 | -1.19% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.42 | $4.73 | $0.695 | 399,402,796.0 | -8.55% |
| 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% |
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% |
0.81%
3.77%
자본화:
|
볼륨(24시간):