Stockscreener 앱 받기
7.70
2.41%
-0.19
Nio Inc Adr 주식 (NIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $7.80 | $7.50 | $0.30 | 67,678,721.0 | -2.41% |
| 2025-10-02 | $8.02 | $7.64 | $0.38 | 86,567,659.0 | +3.14% |
| 2025-10-01 | $7.90 | $7.54 | $0.36 | 57,035,225.0 | +0.39% |
| 2025-09-30 | $7.78 | $7.30 | $0.48 | 107,044,796.0 | +5.69% |
| 2025-09-29 | $7.26 | $6.92 | $0.345 | 65,103,080.0 | +2.41% |
| 2025-09-26 | $7.37 | $6.96 | $0.41 | 92,057,477.0 | -5.76% |
| 2025-09-25 | $7.68 | $7.00 | $0.68 | 92,311,074.0 | +4.92% |
| 2025-09-24 | $7.34 | $6.98 | $0.36 | 76,091,868.0 | +2.74% |
| 2025-09-23 | $7.17 | $6.77 | $0.40 | 78,408,362.0 | +0.29% |
| 2025-09-22 | $7.41 | $6.80 | $0.61 | 128,111,944.0 | -6.24% |
| 2025-09-19 | $7.60 | $7.28 | $0.32 | 78,508,873.0 | +0.00% |
| 2025-09-18 | $7.50 | $7.20 | $0.30 | 76,524,929.0 | -1.07% |
| 2025-09-17 | $7.45 | $7.05 | $0.395 | 122,116,670.0 | +6.13% |
| 2025-09-16 | $7.09 | $6.48 | $0.61 | 129,846,029.0 | +8.17% |
| 2025-09-15 | $6.83 | $6.42 | $0.41 | 67,937,701.0 | +4.34% |
| 2025-09-12 | $6.29 | $5.94 | $0.35 | 74,748,212.0 | +2.47% |
| 2025-09-11 | $6.13 | $5.77 | $0.36 | 94,993,439.0 | +6.12% |
| 2025-09-10 | $5.78 | $5.60 | $0.18 | 237,914,364.0 | -8.92% |
| 2025-09-09 | $6.32 | $6.05 | $0.27 | 53,993,032.0 | +1.78% |
| 2025-09-08 | $6.22 | $5.95 | $0.275 | 81,713,319.0 | +3.70% |
| 2025-09-05 | $6.23 | $5.92 | $0.31 | 58,741,480.0 | -2.94% |
| 2025-09-04 | $6.19 | $5.97 | $0.22 | 72,396,102.0 | -3.01% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $8.02 | $7.50 | $0.52 | 278,960,326.0 | +1.05% |
| 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% |
0.89%
3.11%
자본화:
|
볼륨(24시간):