NIO Quote, Trading Chart, NIO Inc. American depositary shares each representing one Class A

home / stock / nio / nio quote

Stock Information
Company Name: NIO Inc. American depositary shares each representing one Class A
Stock Symbol: NIO
Market: NYSE
Website: nio.com
Menu
NIO NIO Quote NIO Short NIO News NIO Articles NIO Message Board
Get NIO Alerts

News, Short Squeeze, Breakout and More Instantly...
NIO Quote
Last:$4.675
Change Percent:4.82%
Open:$4.63
Previous Close:$4.46
High:$4.69
Low:$4.58
Volume:27,636,774
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
NIO Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$4.63
Close:$4.46
High:$4.69
Low:$4.58
Volume:27,636,774
Date:2024-07-19
Open:$4.51
Close:$4.46
High:$4.515
Low:$4.41
Volume:22,110,996
Date:2024-07-18
Open:$4.63
Close:$4.54
High:$4.71
Low:$4.51
Volume:36,332,685
Date:2024-07-17
Open:$4.83
Close:$4.59
High:$4.865
Low:$4.55
Volume:54,980,517
Date:2024-07-16
Open:$4.62
Close:$4.9
High:$4.92
Low:$4.62
Volume:50,004,834
Date:2024-07-15
Open:$4.81
Close:$4.63
High:$4.81
Low:$4.53
Volume:58,503,295
Date:2024-07-12
Open:$4.71
Close:$4.87
High:$4.92
Low:$4.7
Volume:51,797,736
Date:2024-07-11
Open:$4.79
Close:$4.68
High:$4.8
Low:$4.6
Volume:56,422,755
Date:2024-07-10
Open:$4.51
Close:$4.62
High:$4.77
Low:$4.5
Volume:43,456,568
Date:2024-07-09
Open:$4.47
Close:$4.5
High:$4.54
Low:$4.42
Volume:27,018,324
Date:2024-07-08
Open:$4.54
Close:$4.46
High:$4.61
Low:$4.44
Volume:39,272,450
Date:2024-07-05
Open:$4.725
Close:$4.62
High:$4.75
Low:$4.405
Volume:61,604,007
Date:2024-07-04
Open:$4.59
Close:$4.87
High:$5.04
Low:$4.59
Volume:72,459,848
Date:2024-07-03
Open:$4.59
Close:$4.87
High:$5.04
Low:$4.59
Volume:72,459,848
Date:2024-07-02
Open:$4.45
Close:$4.53
High:$4.54
Low:$4.38
Volume:35,412,308
Date:2024-07-01
Open:$4.35
Close:$4.44
High:$4.51
Low:$4.25
Volume:55,633,161
Date:2024-06-28
Open:$4.35
Close:$4.16
High:$4.36
Low:$4.14
Volume:47,669,527
Date:2024-06-27
Open:$4.57
Close:$4.39
High:$4.58
Low:$4.37
Volume:37,306,080
Date:2024-06-26
Open:$4.38
Close:$4.64
High:$4.68
Low:$4.335
Volume:53,248,083
Date:2024-06-25
Open:$4.4
Close:$4.37
High:$4.43
Low:$4.32
Volume:23,318,423