Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| NIO Inc | NIO | NYSE | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.36 | 8.72% | 4.49 | 19:59:06 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 4.43 | 4.39 | 4.54 | 4.49 | 4.13 |
NIO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
NIO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.49 | 0.36 | 8.72% | 4.43 | 4.54 | 4.39 | 59,073,442 |
| Apr 25 2024 | 4.13 | -0.02 | -0.48% | 4.14 | 4.17 | 4.03 | 24,243,180 |
| Apr 24 2024 | 4.15 | 0.14 | 3.49% | 4.14 | 4.22 | 4.05 | 34,872,740 |
| Apr 23 2024 | 4.01 | 0.01 | 0.25% | 3.99 | 4.13 | 3.98 | 41,696,598 |
| Apr 22 2024 | 4.00 | 0.20 | 5.26% | 3.68 | 4.05 | 3.61 | 60,078,436 |
| Apr 19 2024 | 3.80 | -0.20 | -5.00% | 3.86 | 3.92 | 3.78 | 35,706,058 |
| Apr 18 2024 | 4.00 | 0.09 | 2.30% | 3.90 | 4.09 | 3.85 | 38,349,918 |
| Apr 17 2024 | 3.91 | 0.10 | 2.62% | 3.87 | 3.96 | 3.84 | 38,657,288 |
| Apr 16 2024 | 3.81 | -0.08 | -2.06% | 3.73 | 3.91 | 3.71 | 35,481,201 |
| Apr 15 2024 | 3.89 | -0.22 | -5.35% | 4.19 | 4.19 | 3.8201 | 70,515,206 |
| Apr 12 2024 | 4.11 | -0.35 | -7.85% | 4.35 | 4.35 | 4.085 | 74,744,644 |
| Apr 11 2024 | 4.46 | -0.13 | -2.83% | 4.60 | 4.61 | 4.43 | 38,946,866 |
| Apr 10 2024 | 4.59 | -0.12 | -2.55% | 4.635 | 4.69 | 4.54 | 30,198,875 |
| Apr 09 2024 | 4.71 | 0.34 | 7.78% | 4.43 | 4.79 | 4.42 | 76,931,256 |
| Apr 08 2024 | 4.37 | -0.02 | -0.46% | 4.41 | 4.53 | 4.37 | 47,317,092 |
| Apr 05 2024 | 4.39 | -0.11 | -2.44% | 4.50 | 4.58 | 4.38 | 41,480,183 |
| Apr 04 2024 | 4.50 | 0.01 | 0.22% | 4.55 | 4.75 | 4.49 | 53,659,763 |
| Apr 03 2024 | 4.49 | -0.05 | -1.10% | 4.46 | 4.51 | 4.36 | 32,932,415 |
| Apr 02 2024 | 4.54 | -0.10 | -2.16% | 4.47 | 4.58 | 4.44 | 32,367,082 |
| Apr 01 2024 | 4.64 | 0.14 | 3.11% | 4.63 | 4.75 | 4.565 | 42,501,017 |
| Mar 28 2024 | 4.50 | -0.17 | -3.64% | 4.68 | 4.74 | 4.48 | 55,687,694 |
| Mar 27 2024 | 4.67 | -0.11 | -2.30% | 4.63 | 4.73 | 4.45 | 84,886,435 |
