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:$6.1
Change Percent:3.94%
Open:$5.99
Previous Close:$5.8689
High:$6.21
Low:$5.97
Volume:41,005,211
Last Trade Date Time:03/16/2026 01:02:14 pm
Quotes are delayed by 15 to 20 minutes.
NIO Chart
Last Twenty Trading Days
Date:2026-03-16
Open:$5.99
Close:$5.8689
High:$6.21
Low:$5.97
Volume:41,005,211
Date:2026-03-13
Open:$5.77
Close:$5.61
High:$5.9
Low:$5.66
Volume:34,555,590
Date:2026-03-12
Open:$5.54
Close:$5.495
High:$5.815
Low:$5.54
Volume:43,437,005
Date:2026-03-11
Open:$5.69
Close:$5.425
High:$5.88
Low:$5.45
Volume:58,624,538
Date:2026-03-10
Open:$5.26
Close:$4.9071
High:$5.5
Low:$5.08
Volume:89,178,327
Date:2026-03-09
Open:$4.79
Close:$4.765
High:$4.94
Low:$4.74
Volume:23,017,627
Date:2026-03-06
Open:$4.69
Close:$4.645
High:$4.8
Low:$4.63
Volume:14,871,062
Date:2026-03-05
Open:$4.75
Close:$4.885
High:$4.85
Low:$4.62
Volume:21,146,196
Date:2026-03-04
Open:$4.66
Close:$4.525
High:$4.91
Low:$4.63
Volume:33,062,783
Date:2026-03-03
Open:$4.56
Close:$4.705
High:$4.57
Low:$4.41
Volume:33,209,561
Date:2026-03-02
Open:$4.765
Close:$4.9
High:$4.79
Low:$4.64
Volume:33,236,290
Date:2026-02-27
Open:$5
Close:$5.015
High:$5.0119
Low:$4.9
Volume:16,864,492
Date:2026-02-26
Open:$5.2
Close:$5.25
High:$5.23
Low:$5
Volume:22,061,781
Date:2026-02-25
Open:$5.18
Close:$5.1962
High:$5.28
Low:$5.15
Volume:17,343,684
Date:2026-02-24
Open:$5.32
Close:$5.305
High:$5.34
Low:$5.15
Volume:23,056,701
Date:2026-02-23
Open:$5.19
Close:$4.9919
High:$5.4
Low:$5.19
Volume:34,815,640
Date:2026-02-20
Open:$4.87
Close:$4.8301
High:$5
Low:$4.87
Volume:14,596,836
Date:2026-02-19
Open:$4.89
Close:$4.9665
High:$4.9
Low:$4.82
Volume:12,285,530
Date:2026-02-18
Open:$4.97
Close:$4.925
High:$5
Low:$4.93
Volume:9,899,848
Date:2026-02-17
Open:$4.95
Close:$4.95
High:$5.08
Low:$4.9
Volume:18,318,729