Range Low Price High Price Comment
30 days $4.45 $6.30 Wednesday, 27th Mar 2024 NIO stock ended at $4.67. This is 2.30% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 6.29% from a day low at $4.45 to a day high of $4.73.
90 days $4.45 $9.57
52 weeks $4.45 $16.18

Historical NIO Inc. prices

Date Open High Low Close Volume
2024-03-27 $4.63 $4.73 $4.45 $4.67 84 536 858
2024-03-26 $4.90 $4.92 $4.77 $4.78 82 741 344
2024-03-25 $4.92 $5.09 $4.89 $4.91 55 710 776
2024-03-22 $4.93 $4.96 $4.80 $4.89 41 814 827
2024-03-21 $5.06 $5.10 $4.96 $5.00 45 870 688
2024-03-20 $5.11 $5.14 $5.04 $5.10 57 865 020
2024-03-19 $5.49 $5.49 $5.13 $5.19 74 857 079
2024-03-18 $5.83 $5.86 $5.48 $5.54 48 054 786
2024-03-15 $5.71 $5.76 $5.57 $5.58 33 467 876
2024-03-14 $5.82 $5.82 $5.54 $5.58 41 772 666
2024-03-13 $6.08 $6.27 $5.91 $5.92 41 178 322
2024-03-12 $6.19 $6.30 $6.09 $6.19 38 240 071
2024-03-11 $5.92 $6.23 $5.88 $6.10 63 659 831
2024-03-08 $5.78 $5.92 $5.66 $5.80 36 797 939
2024-03-07 $5.67 $5.79 $5.47 $5.77 45 717 600
2024-03-06 $5.39 $5.88 $5.38 $5.77 77 301 951
2024-03-05 $5.17 $5.62 $4.78 $5.48 94 280 724
2024-03-04 $5.58 $5.61 $5.25 $5.33 90 127 351
2024-03-01 $5.73 $5.84 $5.68 $5.78 40 771 789
2024-02-29 $5.56 $5.79 $5.54 $5.75 52 169 914
2024-02-28 $5.60 $5.60 $5.39 $5.43 56 169 555
2024-02-27 $5.81 $5.93 $5.72 $5.78 52 292 516
2024-02-26 $5.54 $5.77 $5.50 $5.65 59 951 313
2024-02-23 $5.67 $5.68 $5.37 $5.40 73 814 883
2024-02-22 $5.97 $5.97 $5.71 $5.85 48 524 186
Click to get the best stock tips daily for free!

About NIO Inc.

NIO NIO Inc. designs, develops, manufactures, and sells smart electric vehicles in China. It offers five, six, and seven-seater electric SUVs, as well as smart electric sedans. The company is also involved in the provision of energy and service packages to its users; design and technology development activities; manufacture of e-powertrains, battery packs, and components; and sales and after sales management activities. In addition, it offers power s... NIO Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT