4.84
price up icon2.98%   0.14
 
loading

Nio Inc Adr 주식 (NIO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-22 $4.92 $4.59 $0.33 65,901,325.0 +2.98%
2024-11-21 $4.80 $4.50 $0.305 54,568,257.0 +1.08%
2024-11-20 $4.84 $4.31 $0.53 92,227,128.0 +0.43%
2024-11-19 $4.75 $4.48 $0.27 80,666,842.0 -0.86%
2024-11-18 $4.75 $4.55 $0.20 47,017,805.0 +4.01%
2024-11-15 $4.51 $4.36 $0.15 45,873,743.0 +1.35%
2024-11-14 $4.65 $4.43 $0.22 39,219,035.0 -3.90%
2024-11-13 $4.69 $4.56 $0.13 44,488,270.0 +0.66%
2024-11-12 $4.88 $4.58 $0.30 85,372,398.0 -9.49%
2024-11-11 $5.23 $5.00 $0.23 48,969,295.0 -0.59%
2024-11-08 $5.20 $5.01 $0.185 57,251,292.0 -4.14%
2024-11-07 $5.35 $5.13 $0.2199 55,420,802.0 +6.20%
2024-11-06 $5.18 $4.86 $0.32 80,563,721.0 -5.30%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $5.38 $4.31 $1.07 974,813,750.0 -5.10%
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%

Nio Inc Adr 주식 (NIO) 가격 이력 2022

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%
$10.24
price up icon 2.20%
$11.91
price down icon 3.09%
auto_manufacturers LI
$22.28
price down icon 1.42%
$13.05
price up icon 1.56%
auto_manufacturers HMC
$26.66
price up icon 1.64%
auto_manufacturers F
$11.18
price up icon 3.52%
자본화:     |  볼륨(24시간):