NIO Inc. (NIO)
NYSE: NIO · Real-Time Price · USD
4.740
+0.340 (7.73%)
Dec 3, 2024, 12:34 PM EST - Market open
NIO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 4.49 | 4.61 | 4.36 | 4.40 | 4.40 | -1.79% | 40,711,242 |
| Nov 29, 2024 | 4.38 | 4.53 | 4.36 | 4.48 | 4.48 | 2.28% | 29,218,231 |
| Nov 27, 2024 | 4.44 | 4.45 | 4.28 | 4.38 | 4.38 | 1.62% | 45,474,476 |
| Nov 26, 2024 | 4.60 | 4.61 | 4.31 | 4.31 | 4.31 | -7.71% | 71,245,235 |
| Nov 25, 2024 | 4.79 | 4.86 | 4.64 | 4.67 | 4.67 | -3.51% | 54,234,921 |
| Nov 22, 2024 | 4.60 | 4.92 | 4.59 | 4.84 | 4.84 | 2.98% | 66,538,413 |
| Nov 21, 2024 | 4.58 | 4.81 | 4.50 | 4.70 | 4.70 | 1.08% | 54,962,295 |
| Nov 20, 2024 | 4.41 | 4.84 | 4.31 | 4.65 | 4.65 | 0.43% | 92,292,297 |
| Nov 19, 2024 | 4.75 | 4.75 | 4.48 | 4.63 | 4.63 | -0.86% | 81,563,506 |
| Nov 18, 2024 | 4.61 | 4.75 | 4.55 | 4.67 | 4.67 | 4.01% | 47,955,673 |
| Nov 15, 2024 | 4.44 | 4.51 | 4.36 | 4.49 | 4.49 | 1.35% | 46,287,426 |
| Nov 14, 2024 | 4.57 | 4.65 | 4.43 | 4.43 | 4.43 | -3.90% | 39,880,863 |
| Nov 13, 2024 | 4.66 | 4.69 | 4.56 | 4.61 | 4.61 | 0.66% | 45,111,275 |
| Nov 12, 2024 | 4.88 | 4.88 | 4.58 | 4.58 | 4.58 | -9.49% | 86,695,677 |
| Nov 11, 2024 | 5.18 | 5.23 | 5.00 | 5.06 | 5.06 | -0.59% | 51,270,555 |
| Nov 8, 2024 | 5.16 | 5.20 | 5.02 | 5.09 | 5.09 | -4.14% | 57,885,297 |
| Nov 7, 2024 | 5.23 | 5.35 | 5.13 | 5.31 | 5.31 | 6.20% | 56,496,051 |
| Nov 6, 2024 | 5.00 | 5.18 | 4.86 | 5.00 | 5.00 | -5.30% | 81,290,901 |
| Nov 5, 2024 | 5.28 | 5.38 | 5.22 | 5.28 | 5.28 | 2.72% | 32,012,097 |
| Nov 4, 2024 | 5.13 | 5.30 | 5.12 | 5.14 | 5.14 | 0.78% | 36,745,788 |
| Nov 1, 2024 | 5.14 | 5.19 | 5.00 | 5.10 | 5.10 | - | 43,951,803 |
| Oct 31, 2024 | 5.30 | 5.31 | 5.05 | 5.10 | 5.10 | -4.67% | 50,277,419 |
| Oct 30, 2024 | 5.44 | 5.44 | 5.30 | 5.35 | 5.35 | -4.46% | 57,415,089 |
| Oct 29, 2024 | 5.90 | 5.91 | 5.59 | 5.60 | 5.60 | -3.61% | 64,407,147 |
| Oct 28, 2024 | 5.38 | 6.03 | 5.37 | 5.81 | 5.81 | 10.46% | 109,992,439 |
| Oct 25, 2024 | 5.06 | 5.35 | 5.01 | 5.26 | 5.26 | 5.62% | 67,917,085 |
| Oct 24, 2024 | 5.15 | 5.16 | 4.96 | 4.98 | 4.98 | -4.05% | 49,328,665 |
| Oct 23, 2024 | 5.22 | 5.29 | 5.15 | 5.19 | 5.19 | -0.76% | 36,170,884 |
| Oct 22, 2024 | 5.16 | 5.35 | 5.15 | 5.23 | 5.23 | 1.75% | 38,285,846 |
| Oct 21, 2024 | 5.09 | 5.27 | 5.05 | 5.14 | 5.14 | -1.53% | 35,255,310 |
| Oct 18, 2024 | 5.46 | 5.49 | 5.18 | 5.22 | 5.22 | 1.36% | 66,972,487 |
| Oct 17, 2024 | 5.36 | 5.36 | 5.05 | 5.15 | 5.15 | -6.53% | 74,651,603 |
| Oct 16, 2024 | 5.66 | 5.69 | 5.48 | 5.51 | 5.51 | -1.96% | 46,932,629 |
| Oct 15, 2024 | 5.61 | 5.81 | 5.55 | 5.62 | 5.62 | -2.94% | 67,585,753 |
| Oct 14, 2024 | 6.06 | 6.18 | 5.76 | 5.79 | 5.79 | -7.21% | 80,930,082 |
| Oct 11, 2024 | 6.06 | 6.30 | 6.03 | 6.24 | 6.24 | 0.32% | 42,897,918 |
| Oct 10, 2024 | 6.23 | 6.35 | 6.13 | 6.22 | 6.22 | -1.11% | 47,902,284 |
| Oct 9, 2024 | 6.08 | 6.45 | 5.98 | 6.29 | 6.29 | 0.80% | 70,071,069 |
| Oct 8, 2024 | 6.26 | 6.40 | 6.11 | 6.24 | 6.24 | -8.10% | 82,359,219 |
| Oct 7, 2024 | 6.81 | 6.93 | 6.56 | 6.79 | 6.79 | 0.30% | 78,405,035 |
| Oct 4, 2024 | 6.72 | 6.80 | 6.40 | 6.77 | 6.77 | 1.04% | 92,195,003 |
| Oct 3, 2024 | 6.86 | 6.99 | 6.67 | 6.70 | 6.70 | -7.07% | 99,136,027 |
| Oct 2, 2024 | 7.24 | 7.38 | 6.82 | 7.21 | 7.21 | 2.56% | 135,598,126 |
| Oct 1, 2024 | 6.90 | 7.08 | 6.44 | 7.03 | 7.03 | 5.24% | 146,968,869 |
| Sep 30, 2024 | 7.70 | 7.71 | 6.66 | 6.68 | 6.68 | 2.45% | 214,406,996 |
| Sep 27, 2024 | 6.01 | 6.66 | 5.99 | 6.52 | 6.52 | 12.80% | 180,982,054 |
| Sep 26, 2024 | 6.00 | 6.20 | 5.70 | 5.78 | 5.78 | 2.30% | 139,473,626 |
| Sep 25, 2024 | 5.70 | 5.84 | 5.57 | 5.65 | 5.65 | -4.88% | 72,687,376 |
| Sep 24, 2024 | 5.76 | 5.96 | 5.61 | 5.94 | 5.94 | 11.65% | 116,346,140 |
| Sep 23, 2024 | 5.20 | 5.56 | 5.05 | 5.32 | 5.32 | 0.76% | 66,291,849 |
| Sep 20, 2024 | 5.34 | 5.54 | 5.21 | 5.28 | 5.28 | -2.22% | 53,489,081 |
| Sep 19, 2024 | 5.25 | 5.40 | 4.97 | 5.40 | 5.40 | 7.57% | 93,014,331 |
| Sep 18, 2024 | 5.45 | 5.48 | 5.01 | 5.02 | 5.02 | -7.21% | 65,049,704 |
| Sep 17, 2024 | 5.45 | 5.70 | 5.40 | 5.41 | 5.41 | 0.19% | 41,732,921 |
| Sep 16, 2024 | 5.54 | 5.55 | 5.38 | 5.40 | 5.40 | -2.70% | 37,580,120 |
| Sep 13, 2024 | 5.22 | 5.57 | 5.19 | 5.55 | 5.55 | 5.11% | 64,294,419 |
| Sep 12, 2024 | 5.54 | 5.54 | 5.10 | 5.28 | 5.28 | -5.71% | 71,034,926 |
| Sep 11, 2024 | 5.51 | 5.66 | 5.43 | 5.60 | 5.60 | 2.19% | 51,390,475 |
| Sep 10, 2024 | 5.43 | 5.50 | 5.32 | 5.48 | 5.48 | -1.62% | 58,595,025 |
| Sep 9, 2024 | 4.88 | 5.61 | 4.76 | 5.57 | 5.57 | 10.96% | 125,459,108 |
| Sep 6, 2024 | 4.94 | 5.18 | 4.90 | 5.02 | 5.02 | 3.51% | 105,245,025 |
| Sep 5, 2024 | 4.41 | 4.85 | 4.27 | 4.85 | 4.85 | 14.39% | 110,271,882 |
| Sep 4, 2024 | 4.23 | 4.29 | 4.18 | 4.24 | 4.24 | 2.17% | 48,585,609 |
| Sep 3, 2024 | 3.98 | 4.18 | 3.96 | 4.15 | 4.15 | 2.72% | 52,928,230 |
| Aug 30, 2024 | 4.19 | 4.21 | 4.00 | 4.04 | 4.04 | 2.54% | 65,991,105 |
| Aug 29, 2024 | 3.83 | 3.97 | 3.76 | 3.94 | 3.94 | 6.49% | 45,246,776 |
| Aug 28, 2024 | 3.96 | 4.00 | 3.68 | 3.70 | 3.70 | -7.50% | 62,882,024 |
| Aug 27, 2024 | 4.08 | 4.10 | 3.96 | 4.00 | 4.00 | -0.74% | 24,654,729 |
| Aug 26, 2024 | 4.06 | 4.10 | 3.98 | 4.03 | 4.03 | -1.23% | 25,776,183 |
| Aug 23, 2024 | 4.03 | 4.13 | 3.99 | 4.08 | 4.08 | 2.26% | 25,913,392 |
| Aug 22, 2024 | 4.01 | 4.05 | 3.92 | 3.99 | 3.99 | - | 25,826,801 |
| Aug 21, 2024 | 3.93 | 4.00 | 3.83 | 3.99 | 3.99 | 3.64% | 25,739,184 |
| Aug 20, 2024 | 4.12 | 4.17 | 3.83 | 3.85 | 3.85 | -5.41% | 43,921,558 |
| Aug 19, 2024 | 4.03 | 4.11 | 4.03 | 4.07 | 4.07 | 3.04% | 23,455,073 |
| Aug 16, 2024 | 3.84 | 3.98 | 3.83 | 3.95 | 3.95 | 3.13% | 28,728,693 |
| Aug 15, 2024 | 3.79 | 3.87 | 3.78 | 3.83 | 3.83 | 2.96% | 28,523,146 |
| Aug 14, 2024 | 3.92 | 3.93 | 3.71 | 3.72 | 3.72 | -4.37% | 37,694,790 |
| Aug 13, 2024 | 3.77 | 3.91 | 3.76 | 3.89 | 3.89 | 3.46% | 29,584,604 |
| Aug 12, 2024 | 3.80 | 3.83 | 3.74 | 3.76 | 3.76 | -0.53% | 20,645,494 |
| Aug 9, 2024 | 3.80 | 3.89 | 3.75 | 3.78 | 3.78 | -1.05% | 25,866,108 |
| Aug 8, 2024 | 3.73 | 3.89 | 3.63 | 3.82 | 3.82 | 4.09% | 35,671,049 |
| Aug 7, 2024 | 3.81 | 3.91 | 3.67 | 3.67 | 3.67 | -2.65% | 33,486,287 |
| Aug 6, 2024 | 3.90 | 3.92 | 3.76 | 3.77 | 3.77 | -3.08% | 37,777,500 |
| Aug 5, 2024 | 3.74 | 3.97 | 3.66 | 3.89 | 3.89 | -3.95% | 53,237,042 |
| Aug 2, 2024 | 3.95 | 4.25 | 3.93 | 4.05 | 4.05 | -0.25% | 39,936,769 |
| Aug 1, 2024 | 4.45 | 4.45 | 3.99 | 4.06 | 4.06 | -8.56% | 88,261,528 |
| Jul 31, 2024 | 4.50 | 4.62 | 4.43 | 4.44 | 4.44 | 0.45% | 33,546,763 |
| Jul 30, 2024 | 4.34 | 4.44 | 4.31 | 4.42 | 4.42 | 0.68% | 41,983,821 |
| Jul 29, 2024 | 4.44 | 4.47 | 4.30 | 4.39 | 4.39 | -0.90% | 33,918,318 |
| Jul 26, 2024 | 4.31 | 4.43 | 4.24 | 4.43 | 4.43 | 3.75% | 32,103,355 |
| Jul 25, 2024 | 4.39 | 4.44 | 4.27 | 4.27 | 4.27 | -0.70% | 40,111,284 |
| Jul 24, 2024 | 4.39 | 4.42 | 4.26 | 4.30 | 4.30 | -4.02% | 43,266,712 |
| Jul 23, 2024 | 4.58 | 4.60 | 4.47 | 4.48 | 4.48 | -4.48% | 37,498,742 |
| Jul 22, 2024 | 4.63 | 4.70 | 4.58 | 4.69 | 4.69 | 5.16% | 34,131,522 |
| Jul 19, 2024 | 4.51 | 4.52 | 4.41 | 4.46 | 4.46 | -1.76% | 22,403,649 |
| Jul 18, 2024 | 4.63 | 4.71 | 4.51 | 4.54 | 4.54 | -1.09% | 36,332,685 |
| Jul 17, 2024 | 4.83 | 4.87 | 4.55 | 4.59 | 4.59 | -6.33% | 54,980,517 |
| Jul 16, 2024 | 4.62 | 4.92 | 4.62 | 4.90 | 4.90 | 5.83% | 50,004,834 |
| Jul 15, 2024 | 4.81 | 4.81 | 4.53 | 4.63 | 4.63 | -4.93% | 58,503,295 |
| Jul 12, 2024 | 4.71 | 4.92 | 4.70 | 4.87 | 4.87 | 4.06% | 51,797,736 |