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
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:$5.425
Change Percent:-2.95%
Open:$5.525
Previous Close:$5.59
High:$5.565
Low:$5.33
Volume:17,942,085
Last Trade Date Time:05/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
NIO Chart
Last Twenty Trading Days
Date:2024-05-03
Open:$5.525
Close:$5.59
High:$5.565
Low:$5.33
Volume:17,942,085
Date:2024-05-02
Open:$5.61
Close:$5.59
High:$5.67
Low:$5.17
Volume:98,852,134
Date:2024-05-01
Open:$4.76
Close:$5.27
High:$5.44
Low:$4.74
Volume:148,038,876
Date:2024-04-30
Open:$4.7
Close:$4.72
High:$4.75
Low:$4.51
Volume:52,114,516
Date:2024-04-29
Open:$4.67
Close:$4.6
High:$4.68
Low:$4.47
Volume:55,475,392
Date:2024-04-26
Open:$4.43
Close:$4.49
High:$4.54
Low:$4.39
Volume:59,264,479
Date:2024-04-25
Open:$4.05
Close:$4.13
High:$4.17
Low:$4.03
Volume:25,277,277
Date:2024-04-24
Open:$4.15
Close:$4.15
High:$4.22
Low:$4.05
Volume:34,041,098
Date:2024-04-23
Open:$3.99
Close:$4.01
High:$4.13
Low:$3.98
Volume:41,987,837
Date:2024-04-22
Open:$3.68
Close:$4
High:$4.05
Low:$3.61
Volume:60,179,617
Date:2024-04-19
Open:$3.86
Close:$3.8
High:$3.92
Low:$3.78
Volume:35,883,783
Date:2024-04-18
Open:$3.9
Close:$4
High:$4.09
Low:$3.85
Volume:38,392,131
Date:2024-04-17
Open:$3.865
Close:$3.91
High:$3.96
Low:$3.84
Volume:38,766,961
Date:2024-04-16
Open:$3.75
Close:$3.81
High:$3.91
Low:$3.71
Volume:42,222,200
Date:2024-04-15
Open:$4.19
Close:$3.89
High:$4.19
Low:$3.8201
Volume:70,661,317
Date:2024-04-12
Open:$4.35
Close:$4.11
High:$4.35
Low:$4.085
Volume:74,932,096
Date:2024-04-11
Open:$4.6
Close:$4.46
High:$4.61
Low:$4.43
Volume:39,040,165
Date:2024-04-10
Open:$4.58
Close:$4.59
High:$4.69
Low:$4.54
Volume:32,567,955
Date:2024-04-09
Open:$4.43
Close:$4.71
High:$4.79
Low:$4.42
Volume:76,665,950
Date:2024-04-08
Open:$4.41
Close:$4.37
High:$4.53
Low:$4.37
Volume:47,453,507