Stockscreener 앱 받기
5.28
2.72%
0.14
시간 외 거래:
5.25
-0.03
-0.57%
Nio Inc Adr 주식 (NIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $5.38 | $5.22 | $0.16 | 31,378,643.0 | +2.72% |
| 2024-11-04 | $5.30 | $5.12 | $0.18 | 36,439,705.0 | +0.78% |
| 2024-11-01 | $5.19 | $5.00 | $0.19 | 43,554,164.0 | +0.00% |
| 2024-10-31 | $5.31 | $5.05 | $0.26 | 49,774,947.0 | -4.67% |
| 2024-10-30 | $5.44 | $5.30 | $0.14 | 56,893,102.0 | -4.46% |
| 2024-10-29 | $5.91 | $5.59 | $0.315 | 63,814,313.0 | -3.61% |
| 2024-10-28 | $6.03 | $5.37 | $0.66 | 108,934,214.0 | +10.46% |
| 2024-10-25 | $5.35 | $5.01 | $0.34 | 65,384,748.0 | +5.62% |
| 2024-10-24 | $5.16 | $4.96 | $0.20 | 48,192,147.0 | -4.05% |
| 2024-10-23 | $5.29 | $5.15 | $0.14 | 34,679,350.0 | -0.76% |
| 2024-10-22 | $5.35 | $5.15 | $0.20 | 37,933,908.0 | +1.75% |
| 2024-10-21 | $5.27 | $5.05 | $0.2182 | 34,819,030.0 | -1.53% |
| 2024-10-18 | $5.49 | $5.18 | $0.31 | 65,847,213.0 | +1.36% |
| 2024-10-17 | $5.36 | $5.05 | $0.31 | 73,086,181.0 | -6.53% |
| 2024-10-16 | $5.69 | $5.47 | $0.215 | 46,160,911.0 | -1.96% |
| 2024-10-15 | $5.81 | $5.55 | $0.26 | 67,193,387.0 | -2.94% |
| 2024-10-14 | $6.18 | $5.76 | $0.4199 | 79,912,972.0 | -7.21% |
| 2024-10-11 | $6.30 | $6.03 | $0.27 | 42,476,991.0 | +0.32% |
| 2024-10-10 | $6.35 | $6.13 | $0.2199 | 47,518,988.0 | -1.11% |
| 2024-10-09 | $6.45 | $5.98 | $0.4725 | 69,577,156.0 | +0.80% |
| 2024-10-08 | $6.40 | $6.11 | $0.29 | 81,795,158.0 | -8.10% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $5.38 | $5.00 | $0.38 | 142,751,155.0 | +3.53% |
| 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% |
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% |
6.13%
자본화:
|
볼륨(24시간):