NIO (NIO) Stock Chart & Stock Price History

→ Explore the Future: Unlock the Top 3 AI Stocks for 2024 Report (From Darwin) (Ad)

Free NIO Stock Alerts

$3.99

+0.08 (+2.05%)

(As of 04/18/2024 ET)

Compare

NIO Stock Price Performance

5 Day Performance: -2.92%
1 Month Performance: -28.04%
3 Month Performance: -36.41%
6 Month Performance: -49.59%
Year-To-Date Performance: -56.01%
1 Year Performance: -57.87%

Receive NIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for NIO and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press

Bitcoin Rockets To Record High But Buy THIS Instead

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.

NIO Stock Chart for Thursday, April, 18, 2024

NIO Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$3.92	$3.99 +1.92%	$4.09	$3.85	38.33 million shs	$6.86 billion
04/17/2024	$3.81	$3.92 +2.76%	$3.96	$3.84	38.64 million shs	$6.73 billion
04/16/2024	$3.89	$3.81 -2.06%	$3.91	$3.71	41.88 million shs	$6.55 billion
04/15/2024	$4.11	$3.89 -5.35%	$4.19	$3.82	68.43 million shs	$6.69 billion
04/12/2024	$4.47	$4.11 -7.95%	$4.35	$4.09	74.72 million shs	$7.07 billion
04/11/2024	$4.60	$4.47 -2.83%	$4.61	$4.43	38.93 million shs	$7.68 billion
Get the Latest News and Ratings for NIO and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for NIO and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$4.71	$4.60 -2.34%	$4.69	$4.54	32.41 million shs	$7.90 billion
04/09/2024	$4.38	$4.71 +7.42%	$4.79	$4.42	76.45 million shs	$8.09 billion
04/08/2024	$4.39	$4.38 -0.23%	$4.53	$4.37	47.29 million shs	$7.53 billion
04/05/2024	$4.50	$4.40 -2.22%	$4.58	$4.38	42.87 million shs	$7.56 billion
04/04/2024	$4.49	$4.50 +0.22%	$4.75	$4.49	53.28 million shs	$7.74 billion
04/03/2024	$4.54	$4.49 -1.10%	$4.51	$4.36	32.73 million shs	$7.72 billion
04/02/2024	$4.65	$4.54 -2.37%	$4.58	$4.38	38.84 million shs	$7.80 billion
04/01/2024	$4.50	$4.65 +3.33%	$4.75	$4.57	42.48 million shs	$7.99 billion
03/29/2024	$4.51	$4.50 -0.11%	$4.74	$4.48	55.94 million shs	$7.74 billion
03/28/2024	$4.68	$4.51 -3.64%	$4.73	$4.48	55.56 million shs	$7.74 billion
03/27/2024	$4.79	$4.68 -2.40%	$4.73	$4.45	85.03 million shs	$8.04 billion
03/26/2024	$4.90	$4.79 -2.24%	$4.92	$4.77	83.51 million shs	$8.23 billion
03/25/2024	$4.89	$4.90 +0.20%	$5.09	$4.89	56.12 million shs	$8.42 billion
03/22/2024	$5.00	$4.90 -2.00%	$4.96	$4.80	43.50 million shs	$8.42 billion
03/21/2024	$5.09	$5.00 -1.77%	$5.10	$4.96	46.65 million shs	$8.60 billion
03/20/2024	$5.20	$5.09 -2.12%	$5.14	$5.04	58.77 million shs	$8.75 billion
03/19/2024	$5.55	$5.20 -6.22%	$5.49	$5.13	76.86 million shs	$8.94 billion
03/18/2024	$5.58	$5.55 -0.63%	$5.86	$5.48	48.41 million shs	$9.53 billion
03/15/2024	$5.58	$5.59 +0.18%	$5.76	$5.57	33.68 million shs	$9.60 billion
03/14/2024	$5.92	$5.58 -5.75%	$5.81	$5.54	42.43 million shs	$9.58 billion
03/13/2024	$6.19	$5.92 -4.44%	$6.27	$5.91	42.54 million shs	$10.17 billion
03/12/2024	$6.11	$6.19 +1.39%	$6.30	$6.09	38.30 million shs	$10.64 billion
03/11/2024	$5.80	$6.11 +5.26%	$6.23	$5.88	63.86 million shs	$10.50 billion
03/08/2024	$5.77	$5.81 +0.69%	$5.92	$5.66	38.93 million shs	$9.99 billion
03/07/2024	$5.77	$5.77	$5.79	$5.47	45.82 million shs	$9.92 billion
03/06/2024	$5.47	$5.77 +5.48%	$5.88	$5.38	77.57 million shs	$9.92 billion
03/05/2024	$5.35	$5.47 +2.24%	$5.62	$4.78	94.61 million shs	$9.40 billion
03/04/2024	$5.78	$5.35 -7.44%	$5.61	$5.25	93.55 million shs	$9.20 billion
03/01/2024	$5.74	$5.77 +0.52%	$5.84	$5.68	39.40 million shs	$9.92 billion
02/29/2024	$5.44	$5.74 +5.61%	$5.79	$5.54	63.03 million shs	$9.87 billion
02/28/2024	$5.78	$5.44 -5.97%	$5.61	$5.39	57.76 million shs	$9.34 billion
02/27/2024	$5.65	$5.78 +2.30%	$5.93	$5.72	53.53 million shs	$9.94 billion
02/26/2024	$5.40	$5.65 +4.63%	$5.77	$5.50	60.13 million shs	$9.71 billion
02/23/2024	$5.85	$5.40 -7.69%	$5.68	$5.37	74.96 million shs	$9.28 billion
Uncover this 2024 Hidden Gem (Ad) Exclusive Report: Uncover a Hidden Investment Gem We’re excited to share a special report on one exceptional, publicly traded company. This company has achieved a remarkable 22+% just this year, outperforming the market and revealing the potential for significant gains. [Click here to subscribe] and elevate your trading today.
02/22/2024	$5.97	$5.85 -2.01%	$5.97	$5.71	49.28 million shs	$10.06 billion
02/21/2024	$5.96	$5.97 +0.17%	$6.17	$5.95	33.68 million shs	$10.26 billion
02/20/2024	$6.14	$5.96 -2.93%	$6.03	$5.79	39.67 million shs	$10.25 billion
02/19/2024	$6.14	$6.14	$6.34	$6.09	41.55 million shs	$10.56 billion
02/16/2024	$6.08	$6.14 +0.90%	$6.34	$6.09	41.39 million shs	$10.55 billion
02/15/2024	$6.00	$6.08 +1.42%	$6.29	$6.04	53.65 million shs	$10.45 billion
02/14/2024	$5.71	$6.00 +5.08%	$6.02	$5.84	40.80 million shs	$10.31 billion
02/13/2024	$6.09	$5.71 -6.32%	$5.88	$5.65	51.84 million shs	$9.81 billion
02/12/2024	$5.93	$6.09 +2.70%	$6.28	$5.90	43.55 million shs	$10.47 billion
02/09/2024	$5.82	$5.93 +1.80%	$5.93	$5.75	25.38 million shs	$10.19 billion
02/08/2024	$5.86	$5.82 -0.68%	$5.88	$5.72	31.82 million shs	$10.01 billion
02/07/2024	$6.03	$5.86 -2.82%	$6.00	$5.73	42.68 million shs	$10.07 billion
02/06/2024	$5.38	$6.03 +12.08%	$6.05	$5.60	88.06 million shs	$10.37 billion
02/05/2024	$5.54	$5.38 -2.89%	$5.47	$5.30	45.19 million shs	$9.25 billion
02/02/2024	$5.71	$5.54 -2.98%	$5.59	$5.43	56.73 million shs	$9.52 billion
02/01/2024	$5.62	$5.71 +1.69%	$5.92	$5.54	50.53 million shs	$9.82 billion
01/31/2024	$5.80	$5.62 -3.11%	$5.86	$5.43	75.52 million shs	$9.65 billion
01/30/2024	$6.14	$5.80 -5.62%	$6.04	$5.79	65.96 million shs	$9.96 billion
01/29/2024	$6.14	$6.14	$6.16	$5.95	39.61 million shs	$10.56 billion
01/26/2024	$6.03	$6.14 +1.82%	$6.15	$5.97	39.31 million shs	$10.56 billion
01/25/2024	$6.08	$6.03 -0.74%	$6.08	$5.83	59.00 million shs	$10.37 billion
01/24/2024	$6.21	$6.08 -2.17%	$6.59	$6.01	75.14 million shs	$10.44 billion
01/23/2024	$5.98	$6.21 +3.93%	$6.88	$6.17	118.05 million shs	$10.68 billion
01/22/2024	$6.06	$5.98 -1.40%	$6.17	$5.80	74.16 million shs	$10.27 billion
01/19/2024	$6.28	$6.06 -3.43%	$6.16	$5.86	82.08 million shs	$10.42 billion
01/18/2024	$6.29	$6.28 -0.24%	$6.54	$6.10	71.41 million shs	$10.79 billion
01/17/2024	$6.55	$6.29 -3.90%	$6.42	$6.12	62.90 million shs	$10.81 billion

Related Companies:

This page (NYSE:NIO) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

NIO (NIO) Stock Chart & Stock Price History

NIO Stock Price Performance

NIO Stock Chart for Thursday, April, 18, 2024

NIO Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info