Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

NIO (NIO) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free NIO Stock Alerts
$5.28
+0.02 (+0.38%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipShort InterestSocial Media

NIO Stock Price Performance

5 Day
Performance
-0.85%
1 Month
Performance
+38.95%
3 Month
Performance
-11.41%
6 Month
Performance
-32.35%
Year-To-Date
Performance
-41.79%
1 Year
Performance
-34.57%
Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

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
Biden Nomination CANCELED? (Ad)

The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?

I believe I have the terrifying answer right here.
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
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
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
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club