Education
About Us
Working with TipRanks
Follow Us
Nio Inc (DE:N3IA)
NYSE:N3IA
Time Period
1Y
Events
Historical Prices
Rows:
Jan 23, 2026
4.09
4.09
3.94
3.94
3.94
-4.72%
14,511
0.84
Jan 22, 2026
4.00
4.18
3.99
4.14
4.14
+2.99%
40,209
2.35
Jan 21, 2026
3.87
4.02
3.87
4.02
4.02
+2.55%
8,285
0.48
Jan 20, 2026
3.93
3.93
3.85
3.92
3.92
-1.88%
33,513
1.96
Jan 19, 2026
4.08
4.08
3.97
3.99
3.99
-0.62%
17,757
1.02
Jan 16, 2026
4.00
4.05
3.96
4.02
4.02
+1.39%
14,169
0.82
Jan 15, 2026
3.93
4.02
3.92
3.96
3.96
+1.15%
9,466
0.53
Jan 14, 2026
3.99
4.07
3.92
3.92
3.92
-2.73%
17,718
0.96
Jan 13, 2026
4.16
4.20
4.03
4.03
4.03
-3.25%
7,833
0.41
Jan 12, 2026
4.04
4.20
4.03
4.16
4.16
+4.92%
13,725
0.71
Jan 09, 2026
4.06
4.11
3.95
3.97
3.97
-1.98%
16,968
0.87
Jan 08, 2026
4.13
4.13
4.04
4.05
4.05
-1.46%
7,602
0.38
Jan 07, 2026
4.14
4.17
4.09
4.11
4.11
+1.23%
21,856
1.08
Jan 06, 2026
4.26
4.27
4.06
4.06
4.06
-3.57%
20,837
1.02
Jan 05, 2026
4.29
4.31
4.14
4.21
4.21
-3.78%
13,966
0.68
Jan 02, 2026
4.55
4.62
4.34
4.37
4.37
-8.00%
27,758
1.37
Jan 01, 2026
4.75
4.75
4.50
4.75
4.75
0.00%
0
0.00
Dec 31, 2025
4.75
4.75
4.50
4.75
4.75
0.00%
0
0.00
Dec 30, 2025
4.52
4.75
4.50
4.75
4.75
+5.56%
20,587
0.93
Dec 29, 2025
4.38
4.50
4.24
4.50
4.50
+9.62%
38,575
1.76
Dec 26, 2025
4.11
4.21
4.10
4.11
4.11
0.00%
0
0.00
Dec 25, 2025
4.11
4.21
4.10
4.11
4.11
0.00%
0
0.00
Dec 24, 2025
4.11
4.21
4.10
4.11
4.11
0.00%
0
0.00
Dec 23, 2025
4.20
4.21
4.10
4.11
4.11
-3.30%
3,817
0.15
Dec 22, 2025
4.26
4.31
4.19
4.25
4.25
0.00%
11,187
0.43
Dec 19, 2025
4.30
4.32
4.24
4.25
4.25
+1.43%
2,548
0.10
Dec 18, 2025
4.12
4.19
4.12
4.19
4.19
+1.58%
24,334
0.91
Dec 17, 2025
4.24
4.27
4.12
4.12
4.12
-0.84%
6,538
0.24
Dec 16, 2025
4.15
4.25
4.13
4.16
4.16
-4.15%
4,684
0.17
Dec 15, 2025
4.30
4.34
4.24
4.34
4.34
-0.12%
5,310
0.19
Dec 12, 2025
4.33
4.43
4.33
4.34
4.34
+0.46%
15,133
0.52
Dec 11, 2025
4.23
4.32
4.21
4.32
4.32
-0.69%
12,857
0.44
Dec 10, 2025
4.29
4.35
4.24
4.35
4.35
+1.05%
7,440
0.25
Dec 09, 2025
4.32
4.38
4.31
4.31
4.31
-0.92%
8,885
0.29
Dec 08, 2025
4.38
4.46
4.30
4.35
4.35
-0.34%
11,802
0.38
Dec 05, 2025
4.35
4.44
4.34
4.36
4.36
+0.23%
22,358
0.72
Dec 04, 2025
4.27
4.35
4.21
4.35
4.35
+6.49%
50,566
1.66
Dec 03, 2025
4.24
4.30
4.06
4.09
4.09
-7.37%
61,123
2.03
Dec 02, 2025
4.42
4.45
4.35
4.41
4.41
-1.34%
24,378
0.80
Dec 01, 2025
4.72
4.78
4.41
4.47
4.47
-5.60%
59,685
2.01
Nov 28, 2025
4.76
4.85
4.72
4.74
4.74
-1.97%
8,168
0.27
Nov 27, 2025
4.81
4.85
4.76
4.83
4.83
+2.77%
6,410
0.21
Nov 26, 2025
4.77
4.92
4.66
4.70
4.70
-2.99%
13,990
0.45
Nov 25, 2025
5.16
5.20
4.64
4.85
4.85
-4.81%
42,857
1.39
Nov 24, 2025
5.01
5.09
4.97
5.09
5.09
+6.93%
18,833
0.60
Nov 21, 2025
4.65
4.77
4.57
4.76
4.76
-0.94%
10,050
0.31
Nov 20, 2025
4.96
5.08
4.72
4.81
4.81
-4.66%
23,545
0.70
Nov 19, 2025
5.16
5.22
4.96
5.04
5.04
-1.37%
4,142
0.12
Nov 18, 2025
5.18
5.18
4.99
5.11
5.11
-3.58%
3,923
0.11
Nov 17, 2025
5.37
5.50
5.16
5.30
5.30
-2.39%
21,913
0.60
Rows: