Free Trial

NIO (NIO) Stock Chart & Stock Price History

→ Warren Buffett's 'mystery stock' (From Stansberry Research) (Ad)
Free NIO Stock Alerts
$5.22
-0.06 (-1.14%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial Media

NIO Stock Price Performance

5 Day
Performance
-1.97%
1 Month
Performance
+37.37%
3 Month
Performance
-12.42%
6 Month
Performance
-33.12%
Year-To-Date
Performance
-42.45%
1 Year
Performance
-35.32%
Receive NIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NIO and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Read this before you buy AI stocks
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

NIO Stock Chart for Monday, May, 20, 2024

NIO Chart by TradingView

NIO Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.26$5.27
+0.19%		$5.39$5.0458.56 million shs$9.06 billion
05/16/2024$5.33$5.26
-1.22%		$5.46$5.2240.89 million shs$9.04 billion
05/15/2024$5.79$5.33
-7.95%		$6.05$5.21111.63 million shs$9.15 billion
05/14/2024$5.41$5.79
+7.03%		$5.85$5.4680.22 million shs$9.95 billion
05/13/2024$5.07$5.41
+6.61%		$5.66$5.1676.29 million shs$9.29 billion
05/10/2024$5.33$5.07
-4.88%		$5.35$5.0348.27 million shs$8.72 billion
05/09/2024$5.21$5.33
+2.30%		$5.41$5.2334.54 million shs$9.16 billion
05/08/2024$5.52$5.21
-5.53%		$5.28$5.1154.67 million shs$8.96 billion
05/07/2024$5.70$5.52
-3.25%		$5.83$5.4643.62 million shs$9.48 billion
05/06/2024$5.57$5.70
+2.33%		$6.04$5.5775.40 million shs$9.80 billion
05/03/2024$5.59$5.57
-0.36%		$5.58$5.3354.56 million shs$9.58 billion
05/02/2024$5.27$5.59
+6.17%		$5.67$5.1799.19 million shs$9.61 billion
05/01/2024$4.72$5.27
+11.55%		$5.44$4.74147.49 million shs$9.05 billion
04/30/2024$4.60$4.72
+2.61%		$4.75$4.5152.15 million shs$8.11 billion
04/29/2024$4.49$4.60
+2.45%		$4.68$4.4756.22 million shs$7.91 billion
04/26/2024$4.13$4.49
+8.85%		$4.54$4.3959.06 million shs$7.72 billion
04/25/2024$4.15$4.13
-0.48%		$4.17$4.0325.77 million shs$7.09 billion
04/24/2024$4.02$4.15
+3.11%		$4.22$4.0534.40 million shs$7.13 billion
04/23/2024$4.00$4.02
+0.50%		$4.13$3.9841.66 million shs$6.91 billion
04/22/2024$3.80$4.00
+5.26%		$4.05$3.6159.88 million shs$6.88 billion
04/19/2024$3.99$3.80
-4.89%		$3.92$3.7835.69 million shs$6.52 billion
04/18/2024$3.92$3.99
+1.92%		$4.09$3.8538.33 million shs$6.86 billion
04/17/2024$3.81$3.92
+2.76%		$3.96$3.8438.64 million shs$6.73 billion
04/16/2024$3.89$3.81
-2.06%		$3.91$3.7141.88 million shs$6.55 billion
04/15/2024$4.11$3.89
-5.35%		$4.19$3.8268.43 million shs$6.69 billion
04/12/2024$4.47$4.11
-7.95%		$4.35$4.0974.72 million shs$7.07 billion
04/11/2024$4.60$4.47
-2.83%		$4.61$4.4338.93 million shs$7.68 billion
04/10/2024$4.71$4.60
-2.34%		$4.69$4.5432.41 million shs$7.90 billion
04/09/2024$4.38$4.71
+7.42%		$4.79$4.4276.45 million shs$8.09 billion
04/08/2024$4.39$4.38
-0.23%		$4.53$4.3747.29 million shs$7.53 billion
04/05/2024$4.50$4.40
-2.22%		$4.58$4.3842.87 million shs$7.56 billion
04/04/2024$4.49$4.50
+0.22%		$4.75$4.4953.28 million shs$7.74 billion
04/03/2024$4.54$4.49
-1.10%		$4.51$4.3632.73 million shs$7.72 billion
04/02/2024$4.65$4.54
-2.37%		$4.58$4.3838.84 million shs$7.80 billion
04/01/2024$4.50$4.65
+3.33%		$4.75$4.5742.48 million shs$7.99 billion
03/29/2024$4.51$4.50
-0.11%		$4.74$4.4855.94 million shs$7.74 billion
03/28/2024$4.68$4.51
-3.64%		$4.73$4.4855.56 million shs$7.74 billion
03/27/2024$4.79$4.68
-2.40%		$4.73$4.4585.03 million shs$8.04 billion
03/26/2024$4.90$4.79
-2.24%		$4.92$4.7783.51 million shs$8.23 billion
03/25/2024$4.89$4.90
+0.20%		$5.09$4.8956.12 million shs$8.42 billion
Read this before you buy AI stocks (Ad)

BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.

Starting today, you could siphon a new stream of income from this $3 billion pool of cash.
03/22/2024$5.00$4.90
-2.00%		$4.96$4.8043.50 million shs$8.42 billion
03/21/2024$5.09$5.00
-1.77%		$5.10$4.9646.65 million shs$8.60 billion
03/20/2024$5.20$5.09
-2.12%		$5.14$5.0458.77 million shs$8.75 billion
03/19/2024$5.55$5.20
-6.22%		$5.49$5.1376.86 million shs$8.94 billion
03/18/2024$5.58$5.55
-0.63%		$5.86$5.4848.41 million shs$9.53 billion
03/15/2024$5.58$5.59
+0.18%		$5.76$5.5733.68 million shs$9.60 billion
03/14/2024$5.92$5.58
-5.75%		$5.81$5.5442.43 million shs$9.58 billion
03/13/2024$6.19$5.92
-4.44%		$6.27$5.9142.54 million shs$10.17 billion
03/12/2024$6.11$6.19
+1.39%		$6.30$6.0938.30 million shs$10.64 billion
03/11/2024$5.80$6.11
+5.26%		$6.23$5.8863.86 million shs$10.50 billion
03/08/2024$5.77$5.81
+0.69%		$5.92$5.6638.93 million shs$9.99 billion
03/07/2024$5.77$5.77$5.79$5.4745.82 million shs$9.92 billion
03/06/2024$5.47$5.77
+5.48%		$5.88$5.3877.57 million shs$9.92 billion
03/05/2024$5.35$5.47
+2.24%		$5.62$4.7894.61 million shs$9.40 billion
03/04/2024$5.78$5.35
-7.44%		$5.61$5.2593.55 million shs$9.20 billion
03/01/2024$5.74$5.77
+0.52%		$5.84$5.6839.40 million shs$9.92 billion
02/29/2024$5.44$5.74
+5.61%		$5.79$5.5463.03 million shs$9.87 billion
02/28/2024$5.78$5.44
-5.97%		$5.61$5.3957.76 million shs$9.34 billion
02/27/2024$5.65$5.78
+2.30%		$5.93$5.7253.53 million shs$9.94 billion
02/26/2024$5.40$5.65
+4.63%		$5.77$5.5060.13 million shs$9.71 billion
02/23/2024$5.85$5.40
-7.69%		$5.68$5.3774.96 million shs$9.28 billion
02/22/2024$5.97$5.85
-2.01%		$5.97$5.7149.28 million shs$10.06 billion
02/21/2024$5.96$5.97
+0.17%		$6.17$5.9533.68 million shs$10.26 billion
02/20/2024$6.14$5.96
-2.93%		$6.03$5.7939.67 million shs$10.25 billion
02/19/2024$6.14$6.14$6.34$6.0941.55 million shs$10.56 billion

Related Companies:
This page (NYSE:NIO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace