NYSE:NIO
NIO Stock Price (Quote)
$5.51
-0.180 (-3.16%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 NIO stock ended at $5.51. This is 3.16% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 6.78% from a day low at $5.46 to a day high of $5.83. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $5.54 | $5.83 | $5.46 | $5.51 | 43 081 836 |
| May 06, 2024 | $5.75 | $6.04 | $5.57 | $5.69 | 74 887 586 |
| May 03, 2024 | $5.53 | $5.58 | $5.33 | $5.57 | 54 212 116 |
| May 02, 2024 | $5.61 | $5.67 | $5.17 | $5.59 | 98 590 730 |
| May 01, 2024 | $4.76 | $5.44 | $4.74 | $5.27 | 145 047 322 |
| Apr 30, 2024 | $4.70 | $4.75 | $4.51 | $4.72 | 51 283 552 |
| Apr 29, 2024 | $4.67 | $4.68 | $4.47 | $4.60 | 55 256 215 |
| Apr 26, 2024 | $4.43 | $4.54 | $4.39 | $4.49 | 58 926 432 |
| Apr 25, 2024 | $4.05 | $4.17 | $4.03 | $4.13 | 24 833 696 |
| Apr 24, 2024 | $4.15 | $4.22 | $4.05 | $4.15 | 33 941 916 |
| Apr 23, 2024 | $3.99 | $4.13 | $3.98 | $4.01 | 38 193 641 |
| Apr 22, 2024 | $3.68 | $4.05 | $3.61 | $4.00 | 59 881 368 |
| Apr 19, 2024 | $3.86 | $3.92 | $3.78 | $3.80 | 33 789 150 |
| Apr 18, 2024 | $3.90 | $4.09 | $3.85 | $4.00 | 37 993 392 |
| Apr 17, 2024 | $3.87 | $3.96 | $3.84 | $3.91 | 38 230 596 |
| Apr 16, 2024 | $3.75 | $3.91 | $3.71 | $3.81 | 41 620 824 |
| Apr 15, 2024 | $4.19 | $4.19 | $3.83 | $3.89 | 66 355 613 |
| Apr 12, 2024 | $4.35 | $4.35 | $4.09 | $4.11 | 72 481 181 |
| Apr 11, 2024 | $4.60 | $4.61 | $4.43 | $4.46 | 38 456 482 |
| Apr 10, 2024 | $4.58 | $4.69 | $4.54 | $4.59 | 31 154 479 |
| Apr 09, 2024 | $4.43 | $4.79 | $4.42 | $4.71 | 74 097 408 |
| Apr 08, 2024 | $4.41 | $4.53 | $4.37 | $4.37 | 46 713 126 |
| Apr 05, 2024 | $4.50 | $4.58 | $4.38 | $4.39 | 41 376 906 |
| Apr 04, 2024 | $4.55 | $4.75 | $4.49 | $4.50 | 53 163 053 |
| Apr 03, 2024 | $4.46 | $4.51 | $4.36 | $4.49 | 31 832 089 |
