$4.82
+0.0800 (+1.69%)
At Close: Aug 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.47 | $5.21 | Monday, 10th Aug 2026 NIO stock ended at $4.82. This is 1.69% more than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 2.01% from a day low at $4.73 to a day high of $4.82. |
| 90 days | $4.47 | $6.58 | |
| 52 weeks | $4.37 | $8.02 |
Historical NIO Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | $4.78 | $4.82 | $4.73 | $4.82 | 15 932 718 |
| Aug 07, 2026 | $4.68 | $4.76 | $4.64 | $4.74 | 25 158 489 |
| Aug 06, 2026 | $4.64 | $4.64 | $4.55 | $4.60 | 23 873 800 |
| Aug 05, 2026 | $4.75 | $4.80 | $4.64 | $4.65 | 25 929 822 |
| Aug 04, 2026 | $4.75 | $4.84 | $4.71 | $4.76 | 23 351 713 |
| Aug 03, 2026 | $4.85 | $4.89 | $4.76 | $4.81 | 23 767 549 |
| Jul 31, 2026 | $4.90 | $4.92 | $4.80 | $4.88 | 18 175 430 |
| Jul 30, 2026 | $4.73 | $4.84 | $4.68 | $4.84 | 19 239 800 |
| Jul 29, 2026 | $4.83 | $4.94 | $4.72 | $4.76 | 34 176 536 |
| Jul 28, 2026 | $4.62 | $4.72 | $4.60 | $4.68 | 23 259 100 |
| Jul 27, 2026 | $4.57 | $4.63 | $4.55 | $4.62 | 22 549 843 |
| Jul 24, 2026 | $4.65 | $4.65 | $4.47 | $4.49 | 23 968 322 |
| Jul 23, 2026 | $4.68 | $4.73 | $4.58 | $4.64 | 21 891 923 |
| Jul 22, 2026 | $4.75 | $4.76 | $4.66 | $4.67 | 31 156 705 |
| Jul 21, 2026 | $4.84 | $4.90 | $4.77 | $4.79 | 18 927 643 |
| Jul 20, 2026 | $4.93 | $4.98 | $4.81 | $4.81 | 17 298 900 |
| Jul 17, 2026 | $4.85 | $4.90 | $4.81 | $4.88 | 22 446 100 |
| Jul 16, 2026 | $5.13 | $5.14 | $4.97 | $4.99 | 16 338 207 |
| Jul 15, 2026 | $5.06 | $5.21 | $5.02 | $5.03 | 22 668 239 |
| Jul 14, 2026 | $5.15 | $5.18 | $4.98 | $5.01 | 23 121 700 |
| Jul 13, 2026 | $4.89 | $5.01 | $4.86 | $4.93 | 29 569 548 |
| Jul 10, 2026 | $4.92 | $4.92 | $4.77 | $4.78 | 16 567 800 |
| Jul 09, 2026 | $4.85 | $4.85 | $4.72 | $4.78 | 24 770 100 |
| Jul 08, 2026 | $4.89 | $4.97 | $4.85 | $4.90 | 17 843 300 |
| Jul 07, 2026 | $5.07 | $5.12 | $4.88 | $4.88 | 22 276 623 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use NIO stock historical prices to predict future price movements?
Trend Analysis: Examine the NIO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the NIO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy NIO