Loading live market data…

NIO Inc.

NYSE:NIO

$5.01 USD

$0.08 (1.62%)

Volume
23.11M
Average Volume
33.99M
Market Capitalization
$11.81B
P/E Ratio
-8.53
Dividend Yield
0.00%
Price Target
$6.80
Year High
$8.02
Year Low
$3.96
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.01
Date Opening Price Closing Price %Chg Volume
2026-07-14 $5.15 $5.01 -2.72% 23.08M
2026-07-13 $4.89 $4.93 0.82% 29.57M
2026-07-10 $4.92 $4.78 -2.85% 16.57M
2026-07-09 $4.85 $4.78 -1.44% 24.77M
2026-07-08 $4.89 $4.90 0.20% 17.84M
2026-07-07 $5.07 $4.88 -3.75% 22.28M
2026-07-06 $4.89 $5.02 2.66% 27.22M
2026-07-02 $4.84 $4.79 -1.03% 35.51M
2026-07-01 $4.93 $4.97 0.81% 27.47M
2026-06-30 $4.93 $5.06 2.64% 26.22M
2026-06-29 $4.86 $4.95 1.85% 21.75M
2026-06-26 $4.67 $4.86 4.07% 25.86M
2026-06-25 $4.90 $4.73 -3.47% 34.33M
2026-06-24 $4.97 $4.90 -1.41% 25.7M
2026-06-23 $4.88 $5.09 4.30% 34.4M
2026-06-22 $4.96 $5.05 1.81% 30.4M
2026-06-18 $5.17 $5.02 -2.90% 33.4M
2026-06-17 $4.96 $5.05 1.81% 26.2M
2026-06-16 $5.03 $5.01 -0.40% 43.64M
2026-06-15 $5.25 $5.20 -0.95% 22.99M
2026-06-12 $5.30 $5.21 -1.70% 23.57M
2026-06-11 $5.29 $5.23 -1.13% 26.81M
2026-06-10 $5.19 $5.18 -0.19% 25.41M
2026-06-09 $5.51 $5.28 -4.17% 34.66M
2026-06-08 $5.50 $5.45 -0.91% 25.61M
2026-06-05 $5.61 $5.36 -4.46% 37.36M
2026-06-04 $5.73 $5.69 -0.70% 24.53M
2026-06-03 $5.86 $5.75 -1.88% 29.37M
2026-06-02 $6.23 $6.01 -3.53% 35.88M
2026-06-01 $5.73 $5.98 4.36% 65.23M
2026-05-29 $5.40 $5.60 3.70% 43.58M
2026-05-28 $5.64 $5.55 -1.60% 40.39M
2026-05-27 $5.21 $5.75 10.36% 92.49M
2026-05-26 $5.33 $5.26 -1.31% 38.94M
2026-05-22 $5.22 $5.20 -0.38% 87.98M
2026-05-21 $5.92 $5.60 -5.41% 101.13M
2026-05-20 $5.70 $5.59 -1.93% 45.3M
2026-05-19 $5.75 $5.74 -0.17% 22.83M
2026-05-18 $6.07 $5.88 -3.13% 31.34M
2026-05-15 $6.17 $6.10 -1.13% 26.89M
2026-05-14 $6.43 $6.25 -2.80% 36.78M
2026-05-13 $6.09 $6.54 7.39% 56.89M
2026-05-12 $6.00 $6.08 1.33% 21.46M
2026-05-11 $5.87 $6.07 3.41% 30.82M
2026-05-08 $5.94 $5.85 -1.52% 18.96M
2026-05-07 $5.98 $5.87 -1.84% 20.37M
2026-05-06 $5.82 $5.90 1.37% 25.95M
2026-05-05 $6.06 $5.90 -2.64% 30.2M
2026-05-04 $5.95 $6.07 2.02% 32.43M
2026-05-01 $6.19 $5.91 -4.52% 61.25M
2026-04-30 $6.30 $6.39 1.43% 26.24M
2026-04-29 $6.60 $6.39 -3.18% 33.43M
2026-04-28 $6.15 $6.36 3.41% 32.47M
2026-04-27 $6.34 $6.23 -1.74% 23.43M
2026-04-24 $6.24 $6.21 -0.48% 18.9M
2026-04-23 $6.44 $6.28 -2.48% 32.3M
2026-04-22 $6.55 $6.48 -1.07% 19.94M
2026-04-21 $6.64 $6.43 -3.16% 33.65M
2026-04-20 $6.80 $6.66 -2.06% 20.66M
2026-04-17 $7.00 $6.83 -2.43% 35M
2026-04-16 $6.64 $6.87 3.46% 43.89M
2026-04-15 $6.48 $6.43 -0.77% 39.51M
2026-04-14 $6.53 $6.58 0.77% 28.55M
2026-04-13 $6.58 $6.47 -1.67% 28.49M
2026-04-10 $6.14 $6.50 5.86% 58.94M
2026-04-09 $6.58 $6.07 -7.75% 70.85M
2026-04-08 $6.44 $6.38 -0.93% 37.55M
2026-04-07 $6.17 $6.14 -0.49% 25.74M
2026-04-06 $6.37 $6.24 -2.04% 26.5M
2026-04-02 $5.97 $6.30 5.53% 34.07M
2026-04-01 $6.20 $6.20 0.00% 53.21M
2026-03-31 $5.59 $6.03 7.87% 75.79M
2026-03-30 $5.53 $5.51 -0.36% 44.14M
2026-03-27 $5.53 $5.31 -3.98% 36.98M
2026-03-26 $5.71 $5.56 -2.63% 36.54M
2026-03-25 $5.92 $5.78 -2.36% 28.05M
2026-03-24 $5.73 $5.73 0.00% 24.42M
2026-03-23 $5.62 $5.82 3.56% 49.06M
2026-03-20 $5.85 $5.43 -7.18% 52.88M
2026-03-19 $5.72 $5.89 2.97% 30.03M
2026-03-18 $5.90 $5.82 -1.36% 27.25M
2026-03-17 $5.95 $5.96 0.17% 35.22M
2026-03-16 $6.00 $6.03 0.50% 65.32M
2026-03-13 $5.77 $5.86 1.56% 58.2M
2026-03-12 $5.54 $5.55 0.18% 57.17M
2026-03-11 $5.69 $5.47 -3.87% 78.33M
2026-03-10 $5.26 $5.70 8.37% 147.97M
2026-03-09 $4.79 $4.94 3.13% 44.24M
2026-03-06 $4.69 $4.78 1.92% 28.38M
2026-03-05 $4.75 $4.72 -0.63% 40.35M