Stockscreener 앱 받기
3.43
2.00%
-0.07
시간 외 거래:
3.42
-0.01
-0.29%
Nio Inc Adr 주식 (NIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $3.54 | $3.37 | $0.18 | 26,549,374.0 | -2.00% |
| 2026-10-15 | $3.55 | $3.40 | $0.145 | 37,318,010.0 | +2.64% |
| 2026-10-14 | $3.55 | $3.38 | $0.17 | 36,638,352.0 | -4.21% |
| 2026-10-13 | $3.58 | $3.39 | $0.185 | 34,727,532.0 | +2.59% |
| 2026-10-12 | $3.50 | $3.43 | $0.07 | 27,005,693.0 | -3.07% |
| 2026-10-09 | $3.63 | $3.48 | $0.15 | 44,006,164.0 | +4.99% |
| 2026-10-08 | $3.49 | $3.36 | $0.13 | 39,765,367.0 | -3.67% |
| 2026-10-07 | $3.55 | $3.43 | $0.12 | 25,766,359.0 | +1.72% |
| 2026-10-06 | $3.52 | $3.40 | $0.12 | 30,394,895.0 | +1.75% |
| 2026-10-05 | $3.47 | $3.40 | $0.07 | 26,310,806.0 | +1.48% |
| 2026-10-02 | $3.45 | $3.37 | $0.08 | 29,457,494.0 | -0.88% |
| 2026-10-01 | $3.47 | $3.38 | $0.09 | 22,898,943.0 | -0.87% |
| 2026-09-30 | $3.47 | $3.39 | $0.08 | 27,248,529.0 | +0.88% |
| 2026-09-29 | $3.46 | $3.38 | $0.08 | 59,002,937.0 | -5.29% |
| 2026-09-28 | $3.67 | $3.57 | $0.10 | 24,066,018.0 | +0.28% |
| 2026-09-25 | $3.61 | $3.56 | $0.05 | 26,262,307.0 | -1.38% |
| 2026-09-24 | $3.65 | $3.57 | $0.08 | 28,931,054.0 | -1.09% |
| 2026-09-23 | $3.72 | $3.66 | $0.0599 | 24,704,907.0 | -1.34% |
| 2026-09-22 | $3.79 | $3.68 | $0.105 | 39,067,364.0 | +1.36% |
| 2026-09-21 | $3.68 | $3.60 | $0.075 | 23,105,763.0 | +0.27% |
| 2026-09-18 | $3.72 | $3.62 | $0.10 | 27,288,745.0 | +1.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $3.63 | $3.36 | $0.27 | 380,838,989.0 | +0.00% |
| 2026-09 | $4.18 | $3.38 | $0.80 | 830,781,334.0 | -18.91% |
| 2026-08 | $4.89 | $4.23 | $0.66 | 569,605,600.0 | -13.59% |
| 2026-07 | $5.21 | $4.47 | $0.74 | 512,068,984.0 | -3.26% |
| 2026-06 | $6.27 | $4.66 | $1.61 | 646,609,766.0 | -9.64% |
| 2026-05 | $6.58 | $5.12 | $1.46 | 859,477,378.0 | -12.36% |
| 2026-04 | $7.00 | $5.97 | $1.03 | 716,475,921.0 | +5.97% |
| 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% |
4.15%
0.46%
자본화:
|
볼륨(24시간):