NYSE:NIO
NIO Stock Price (Quote)
$4.67
-0.110 (-2.30%)
At Close: Mar 27, 2024
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 |