Indicators

Markets:

News

NIO Inc. American depositary shares (NY:NIO)

5.695 +0.185 (+3.36%)

Streaming Delayed Price Updated: 9:54 AM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2026	5.530	5.610	5.430	5.510	44,060,428	+0.20(+3.77%)
Mar 27, 2026	5.530	5.540	5.290	5.310	36,976,868	-0.25(-4.50%)
Mar 26, 2026	5.710	5.819	5.540	5.560	36,512,152	-0.22(-3.81%)
Mar 25, 2026	5.920	5.940	5.770	5.780	27,932,660	+0.05(+0.87%)
Mar 24, 2026	5.730	5.910	5.710	5.730	24,396,256	-0.09(-1.55%)
Mar 23, 2026	5.620	5.830	5.600	5.820	49,239,424	+0.39(+7.18%)
Mar 20, 2026	5.850	5.860	5.400	5.430	52,876,632	-0.46(-7.81%)
Mar 19, 2026	5.720	5.930	5.680	5.890	30,012,148	+0.07(+1.20%)
Mar 18, 2026	5.900	5.970	5.820	5.820	27,140,560	-0.14(-2.35%)
Mar 17, 2026	5.950	6.050	5.910	5.960	35,223,952	-0.07(-1.16%)
Mar 16, 2026	5.990	6.210	5.970	6.030	65,451,544	+0.17(+2.90%)
Mar 13, 2026	5.770	5.930	5.660	5.860	58,201,904	+0.31(+5.59%)
Mar 12, 2026	5.540	5.815	5.520	5.550	57,089,712	+0.08(+1.46%)
Mar 11, 2026	5.690	5.880	5.440	5.470	78,182,072	-0.23(-4.04%)
Mar 10, 2026	5.260	5.710	5.080	5.700	147,987,984	+0.76(+15.38%)
Mar 09, 2026	4.790	4.980	4.740	4.940	43,985,288	+0.16(+3.35%)
Mar 06, 2026	4.690	4.810	4.630	4.780	28,381,852	+0.06(+1.27%)
Mar 05, 2026	4.750	4.850	4.620	4.720	40,049,068	-0.12(-2.48%)
Mar 04, 2026	4.660	4.930	4.630	4.840	52,622,400	+0.25(+5.45%)
Mar 03, 2026	4.560	4.590	4.410	4.590	48,464,024	-0.13(-2.75%)
Mar 02, 2026	4.760	4.790	4.640	4.720	51,856,428	-0.15(-3.08%)
Feb 27, 2026	5.000	5.012	4.860	4.870	30,638,298	-0.22(-4.32%)
Feb 26, 2026	5.200	5.230	5.000	5.090	35,740,772	-0.10(-1.93%)
Feb 25, 2026	5.180	5.280	5.150	5.190	27,210,724	-0.11(-2.08%)
Feb 24, 2026	5.320	5.340	5.150	5.300	35,028,768	+0.01(+0.19%)
Feb 23, 2026	5.200	5.400	5.190	5.290	52,392,388	+0.22(+4.34%)
Feb 20, 2026	4.870	5.130	4.870	5.070	34,890,472	+0.14(+2.84%)
Feb 19, 2026	4.890	4.930	4.820	4.930	19,814,084	+0.02(+0.41%)
Feb 18, 2026	4.970	5.000	4.910	4.910	19,579,302	-0.01(-0.20%)
Feb 17, 2026	4.950	5.080	4.900	4.920	26,381,700	-0.03(-0.61%)
Feb 13, 2026	4.870	5.020	4.810	4.950	31,420,888	+0.00(+0.00%)
Feb 12, 2026	5.030	5.110	4.940	4.950	39,487,508	-0.12(-2.37%)
Feb 11, 2026	5.040	5.080	4.920	5.070	29,792,788	+0.11(+2.22%)
Feb 10, 2026	4.940	5.075	4.870	4.960	31,760,178	+0.07(+1.43%)
Feb 09, 2026	4.910	5.060	4.730	4.890	47,380,164	-0.15(-2.98%)
Feb 06, 2026	4.990	5.220	4.930	5.040	91,267,880	+0.34(+7.23%)
Feb 05, 2026	4.780	4.910	4.590	4.700	121,962,976	+0.26(+5.86%)
Feb 04, 2026	4.545	4.545	4.380	4.440	38,317,108	-0.11(-2.42%)
Feb 03, 2026	4.540	4.570	4.430	4.550	42,228,352	+0.03(+0.66%)
Feb 02, 2026	4.610	4.610	4.380	4.520	66,783,712	-0.18(-3.83%)
Jan 30, 2026	4.930	5.000	4.695	4.700	56,900,304	-0.07(-1.47%)
Jan 29, 2026	4.750	5.020	4.640	4.770	74,202,400	+0.18(+3.92%)
Jan 28, 2026	4.800	4.840	4.560	4.590	45,401,536	-0.05(-1.08%)
Jan 27, 2026	4.640	4.690	4.620	4.640	23,965,032	+0.03(+0.65%)
Jan 26, 2026	4.630	4.700	4.570	4.610	28,438,390	-0.03(-0.65%)
Jan 23, 2026	4.740	4.750	4.630	4.640	36,554,796	-0.13(-2.73%)
Jan 22, 2026	4.700	4.900	4.695	4.770	45,797,268	+0.10(+2.14%)
Jan 21, 2026	4.590	4.700	4.530	4.670	43,955,920	+0.11(+2.41%)
Jan 20, 2026	4.590	4.630	4.470	4.560	46,517,536	-0.15(-3.18%)
Jan 16, 2026	4.700	4.720	4.590	4.710	28,950,752	+0.07(+1.51%)
Jan 15, 2026	4.600	4.690	4.550	4.640	25,493,818	+0.08(+1.75%)
Jan 14, 2026	4.650	4.655	4.540	4.560	40,409,952	-0.12(-2.56%)
Jan 13, 2026	4.870	4.870	4.680	4.680	39,871,552	-0.17(-3.51%)
Jan 12, 2026	4.740	4.960	4.740	4.850	50,080,308	+0.21(+4.53%)
Jan 09, 2026	4.750	4.750	4.620	4.640	38,277,920	-0.09(-1.90%)
Jan 08, 2026	4.850	4.850	4.670	4.730	33,657,956	-0.06(-1.25%)
Jan 07, 2026	4.810	4.840	4.755	4.790	33,887,672	+0.01(+0.21%)
Jan 06, 2026	4.963	5.040	4.740	4.780	61,248,136	-0.08(-1.65%)
Jan 05, 2026	5.010	5.010	4.850	4.860	74,367,232	-0.28(-5.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.