Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

3x Long Nio (NIO3) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 55.19 60.71 55.19 60.15 199
13th Mar 2025 (Thu) 69.21 69.21 54.98 54.725 433
12th Mar 2025 (Wed) 71.03 87.31 70.76 72.33 2,284
11th Mar 2025 (Tue) 60.14 66.33 58.59 65.12 2,698
10th Mar 2025 (Mon) 48.08 55.23 48.00 55.05 146
7th Mar 2025 (Fri) 44.88 50.33 44.00 47.71 173
6th Mar 2025 (Thu) 49.07 49.07 45.51 46.485 683
5th Mar 2025 (Wed) 44.18 48.99 44.18 47.98 379
4th Mar 2025 (Tue) 46.27 46.27 41.00 40.46 437
3rd Mar 2025 (Mon) 56.00 56.50 50.00 50.815 1,200
28th Feb 2025 (Fri) 55.40 58.71 55.36 59.39 946
27th Feb 2025 (Thu) 64.06 78.74 61.18 74.51 2,012
26th Feb 2025 (Wed) 51.99 63.51 51.99 61.355 559
25th Feb 2025 (Tue) 55.95 56.27 47.06 47.71 857
24th Feb 2025 (Mon) 55.18 56.89 51.28 51.335 1,350
21st Feb 2025 (Fri) 55.59 62.51 55.30 57.71 4,218
20th Feb 2025 (Thu) 50.90 55.10 49.20 51.005 1,605
19th Feb 2025 (Wed) 54.12 57.59 52.52 53.50 260
18th Feb 2025 (Tue) 55.31 57.16 52.84 53.94 1,497
17th Feb 2025 (Mon) 53.00 56.20 51.10 53.66 43
14th Feb 2025 (Fri) 52.74 57.70 51.84 52.08 856
13th Feb 2025 (Thu) 46.25 48.35 44.69 48.39 1,056
12th Feb 2025 (Wed) 45.48 45.48 42.71 44.315 1,803
11th Feb 2025 (Tue) 49.40 49.67 45.02 45.935 1,563
10th Feb 2025 (Mon) 49.49 52.79 49.49 51.525 1,273
7th Feb 2025 (Fri) 51.26 53.21 49.00 49.18 211
6th Feb 2025 (Thu) 0.0791 0.081 0.0758 0.0791 427,725
5th Feb 2025 (Wed) 0.0789 0.0816 0.0756 0.07745 604,592
4th Feb 2025 (Tue) 0.0857 0.092 0.0832 0.0913 1,282,375
3rd Feb 2025 (Mon) 0.0786 0.0801 0.0711 0.0753 3,011,390
31st Jan 2025 (Fri) 0.0908 0.091 0.0855 0.08905 678,630
30th Jan 2025 (Thu) 0.0802 0.087 0.0788 0.08765 1,004,526
29th Jan 2025 (Wed) 0.083 0.085 0.079 0.0842 1,133,683
28th Jan 2025 (Tue) 0.0819 0.0846 0.0751 0.07805 2,877,994
27th Jan 2025 (Mon) 0.0871 0.0899 0.0818 0.0883 3,741,027
24th Jan 2025 (Fri) 0.0802 0.0826 0.0757 0.0817 881,467
23rd Jan 2025 (Thu) 0.0812 0.0819 0.074 0.07435 924,654
22nd Jan 2025 (Wed) 0.0822 0.0822 0.0757 0.0775 1,122,231
21st Jan 2025 (Tue) 0.0938 0.097 0.0766 0.0787 2,171,362
20th Jan 2025 (Mon) 0.0925 0.094 0.0895 0.09325 387,755
17th Jan 2025 (Fri) 0.0778 0.0918 0.0778 0.09 2,964,220
16th Jan 2025 (Thu) 0.0771 0.0795 0.0741 0.0783 549,467
FTSE 100 Latest
Value8,632.33
Change89.77