Stockscreener 앱 받기
6.83
0.58%
-0.04
시간 외 거래:
6.84
0.010
+0.15%
Nio Inc Adr 주식 (NIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-17 | $7.00 | $6.80 | $0.20 | 34,805,653.0 | -0.58% |
| 2026-04-16 | $6.88 | $6.49 | $0.39 | 42,322,415.0 | +6.84% |
| 2026-04-15 | $6.56 | $6.40 | $0.16 | 39,831,543.0 | -2.28% |
| 2026-04-14 | $6.64 | $6.46 | $0.18 | 28,247,060.0 | +1.70% |
| 2026-04-13 | $6.59 | $6.43 | $0.16 | 28,321,703.0 | -0.46% |
| 2026-04-10 | $6.62 | $6.10 | $0.525 | 58,692,049.0 | +7.08% |
| 2026-04-09 | $6.63 | $6.02 | $0.61 | 70,480,611.0 | -4.86% |
| 2026-04-08 | $6.54 | $6.31 | $0.23 | 37,198,682.0 | +3.91% |
| 2026-04-07 | $6.20 | $6.00 | $0.20 | 24,296,283.0 | -1.60% |
| 2026-04-06 | $6.47 | $6.21 | $0.255 | 26,352,990.0 | -0.95% |
| 2026-04-02 | $6.30 | $5.97 | $0.33 | 33,795,292.0 | +1.61% |
| 2026-04-01 | $6.36 | $6.07 | $0.295 | 52,924,003.0 | +2.82% |
| 2026-03-31 | $6.13 | $5.53 | $0.5999 | 75,392,733.0 | +9.44% |
| 2026-03-30 | $5.61 | $5.43 | $0.1799 | 44,011,459.0 | +3.77% |
| 2026-03-27 | $5.54 | $5.29 | $0.25 | 36,723,778.0 | -4.50% |
| 2026-03-26 | $5.82 | $5.54 | $0.2786 | 36,302,581.0 | -3.81% |
| 2026-03-25 | $5.94 | $5.77 | $0.17 | 27,797,665.0 | +0.87% |
| 2026-03-24 | $5.91 | $5.71 | $0.20 | 24,230,678.0 | -1.55% |
| 2026-03-23 | $5.83 | $5.60 | $0.23 | 49,111,151.0 | +7.18% |
| 2026-03-20 | $5.86 | $5.40 | $0.46 | 52,428,262.0 | -7.81% |
| 2026-03-19 | $5.93 | $5.68 | $0.25 | 29,924,677.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $7.00 | $5.97 | $1.03 | 512,073,937.0 | +13.27% |
| 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% |
0.82%
2.01%
자본화:
|
볼륨(24시간):