Free Trial
→ The election trade you can't lose (From Investors Alley) (Ad) Free NIO Stock Alerts

NIO (NIO) Stock Chart & Stock Price History

$5.28
-0.12 (-2.22%)
(As of 05:39 PM ET)
Compare

NIO Stock Price Performance

5 Day
Performance
-2.88%
1 Month
Performance
+39.82%
3 Month
Performance
+24.48%
6 Month
Performance
+5.89%
Year-To-Date
Performance
-40.57%
1 Year
Performance
-38.85%
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 Investors Alley
Forget Trump and Kamala
Forget Trump and Kamala. I don't care who you vote for - This calendar is the only thing that matters right now.
Download my Dividend Calendar here

NIO Stock Chart for Friday, September, 20, 2024

NIO Chart by TradingView

NIO Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$5.03$5.39
+7.16%		$5.40$4.9792.58 million shs$9.27 billion
09/18/2024$5.41$5.03
-7.02%		$5.48$5.0164.75 million shs$8.65 billion
09/17/2024$5.41$5.41
+0.09%		$5.70$5.4041.63 million shs$9.30 billion
09/16/2024$5.55$5.41
-2.61%		$5.55$5.3837.51 million shs$9.29 billion
09/13/2024$5.28$5.53
+4.73%		$5.57$5.1964.15 million shs$9.51 billion
09/12/2024$5.60$5.28
-5.71%		$5.54$5.1070.95 million shs$9.08 billion
09/11/2024$5.49$5.60
+2.10%		$5.66$5.4351.30 million shs$9.63 billion
09/10/2024$5.57$5.49
-1.44%		$5.50$5.3258.43 million shs$9.43 billion
09/09/2024$5.02$5.57
+10.86%		$5.61$4.76125.00 million shs$9.57 billion
09/06/2024$4.85$5.03
+3.71%		$5.18$4.90105.01 million shs$8.65 billion
09/05/2024$4.24$4.85
+14.52%		$4.85$4.27108.94 million shs$8.34 billion
09/04/2024$4.16$4.24
+1.93%		$4.29$4.1848.87 million shs$7.28 billion
09/03/2024$4.04$4.16
+2.85%		$4.18$3.9752.87 million shs$7.14 billion
09/02/2024$4.04$4.04$4.20$4.0065.99 million shs$6.95 billion
08/30/2024$3.94$4.04
+2.67%		$4.21$4.0065.63 million shs$6.95 billion
08/29/2024$3.70$3.94
+6.50%		$3.97$3.7645.09 million shs$6.76 billion
08/28/2024$4.00$3.70
-7.63%		$4.00$3.6862.63 million shs$6.35 billion
08/27/2024$4.04$4.00
-0.87%		$4.10$3.9624.51 million shs$6.88 billion
08/26/2024$4.08$4.04
-1.10%		$4.10$3.9825.73 million shs$6.94 billion
08/23/2024$4.01$4.09
+1.87%		$4.13$3.9925.81 million shs$7.02 billion
08/22/2024$4.00$4.01
+0.38%		$4.05$3.9225.76 million shs$6.89 billion
08/21/2024$3.86$4.00
+3.63%		$4.00$3.8325.60 million shs$6.87 billion
08/20/2024$4.07$3.86
-5.28%		$4.17$3.8343.70 million shs$6.63 billion
08/19/2024$3.95$4.07
+3.04%		$4.11$4.0323.29 million shs$7.00 billion
08/16/2024$3.84$3.95
+2.87%		$3.98$3.8328.68 million shs$6.78 billion
08/15/2024$3.72$3.84
+3.09%		$3.87$3.7828.37 million shs$6.59 billion
08/14/2024$3.89$3.72
-4.37%		$3.93$3.7137.14 million shs$6.40 billion
08/13/2024$3.76$3.89
+3.60%		$3.91$3.7629.43 million shs$6.69 billion
08/12/2024$3.78$3.76
-0.66%		$3.83$3.7420.51 million shs$6.46 billion
08/09/2024$3.82$3.79
-0.92%		$3.89$3.7525.80 million shs$6.51 billion
08/08/2024$3.68$3.82
+3.80%		$3.89$3.6335.19 million shs$6.57 billion
08/07/2024$3.78$3.68
-2.52%		$3.91$3.6733.30 million shs$6.33 billion
08/06/2024$3.89$3.78
-2.96%		$3.92$3.7637.62 million shs$6.49 billion
08/05/2024$4.05$3.89
-3.95%		$3.97$3.6652.79 million shs$6.69 billion
08/02/2024$4.07$4.06
-0.37%		$4.25$3.9339.75 million shs$6.97 billion
08/01/2024$4.45$4.07
-8.44%		$4.45$3.9987.71 million shs$7.00 billion
07/31/2024$4.42$4.45
+0.68%		$4.62$4.4333.43 million shs$7.64 billion
07/30/2024$4.39$4.42
+0.57%		$4.44$4.3141.90 million shs$7.59 billion
07/29/2024$4.43$4.39
-0.90%		$4.47$4.3033.77 million shs$7.55 billion
07/26/2024$4.29$4.43
+3.38%		$4.43$4.2431.97 million shs$7.62 billion
Forget Trump and Kamala (Ad)

Forget Trump and Kamala. I don't care who you vote for - This calendar is the only thing that matters right now.

Download my Dividend Calendar here
07/25/2024$4.31$4.29
-0.46%		$4.44$4.2739.99 million shs$7.37 billion
07/24/2024$4.49$4.31
-4.01%		$4.42$4.2643.08 million shs$7.40 billion
07/23/2024$4.69$4.49
-4.37%		$4.60$4.4737.06 million shs$7.71 billion
07/22/2024$4.46$4.69
+5.16%		$4.70$4.5833.90 million shs$8.06 billion
07/19/2024$4.54$4.47
-1.65%		$4.52$4.4122.24 million shs$7.68 billion
07/18/2024$4.60$4.54
-1.20%		$4.71$4.5136.09 million shs$7.80 billion
07/17/2024$4.90$4.60
-6.22%		$4.87$4.5554.75 million shs$7.90 billion
07/16/2024$4.64$4.90
+5.72%		$4.92$4.6249.87 million shs$8.42 billion
07/15/2024$4.87$4.64
-4.83%		$4.81$4.5358.43 million shs$7.97 billion
07/12/2024$4.67$4.87
+4.29%		$4.92$4.7151.55 million shs$8.36 billion
07/11/2024$4.62$4.67
+0.97%		$4.80$4.6056.24 million shs$8.02 billion
07/10/2024$4.51$4.62
+2.44%		$4.77$4.5043.33 million shs$7.94 billion
07/09/2024$4.45$4.51
+1.35%		$4.54$4.4226.82 million shs$7.75 billion
07/08/2024$4.62$4.45
-3.68%		$4.61$4.4439.08 million shs$7.65 billion
07/05/2024$4.87$4.62
-5.13%		$4.74$4.4161.49 million shs$7.94 billion
07/04/2024$4.88$4.87
-0.10%		$5.04$4.5972.46 million shs$8.37 billion
07/03/2024$4.53$4.88
+7.62%		$5.04$4.5972.46 million shs$8.38 billion
07/02/2024$4.43$4.53
+2.26%		$4.54$4.3835.23 million shs$7.79 billion
07/01/2024$4.16$4.43
+6.49%		$4.51$4.2555.50 million shs$7.62 billion
06/28/2024$4.40$4.16
-5.35%		$4.35$4.1447.52 million shs$7.15 billion
06/27/2024$4.64$4.40
-5.28%		$4.58$4.3737.17 million shs$7.56 billion
06/26/2024$4.38$4.64
+5.94%		$4.68$4.3453.13 million shs$7.98 billion
06/25/2024$4.44$4.38
-1.35%		$4.43$4.3223.18 million shs$7.53 billion
06/24/2024$4.30$4.44
+3.26%		$4.53$4.2928.32 million shs$7.63 billion
06/21/2024$4.33$4.30
-0.69%		$4.35$4.2421.70 million shs$7.39 billion
06/20/2024$4.43$4.33
-2.26%		$4.45$4.2528.67 million shs$7.44 billion
06/19/2024$4.42$4.43
+0.34%		$4.47$4.3228.88 million shs$7.62 billion

Related Companies:

This page (NYSE:NIO) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...
Netpicks | Sponsored