Education
About Us
Working with TipRanks
Follow Us
Nio Inc (NIO)
NYSE:NIO
Time Period
1Y
Events
Historical Prices
Rows:
Mar 17, 2026
5.95
6.05
5.91
5.96
5.96
-1.16%
35,128,871
0.80
Mar 16, 2026
6.00
6.21
5.97
6.03
6.03
+2.90%
65,131,090
1.51
Mar 13, 2026
5.77
5.93
5.66
5.86
5.86
+5.59%
57,873,047
1.35
Mar 12, 2026
5.54
5.82
5.52
5.55
5.55
+1.46%
56,927,887
1.34
Mar 11, 2026
5.69
5.88
5.44
5.47
5.47
-4.04%
77,803,930
1.87
Mar 10, 2026
5.26
5.71
5.08
5.70
5.70
+15.38%
146,901,703
3.68
Mar 09, 2026
4.79
4.98
4.74
4.94
4.94
+3.35%
43,625,020
1.10
Mar 06, 2026
4.69
4.81
4.63
4.78
4.78
+1.27%
28,381,820
0.72
Mar 05, 2026
4.75
4.85
4.62
4.72
4.72
-2.48%
40,353,762
1.02
Mar 04, 2026
4.66
4.93
4.63
4.84
4.84
+5.45%
52,718,059
1.34
Mar 03, 2026
4.56
4.59
4.41
4.59
4.59
-2.75%
48,562,941
1.23
Mar 02, 2026
4.77
4.79
4.64
4.72
4.72
-3.08%
51,982,539
1.30
Feb 27, 2026
5.00
5.01
4.86
4.87
4.87
-4.32%
30,638,270
0.76
Feb 26, 2026
5.20
5.23
5.00
5.09
5.09
-1.93%
35,795,449
0.88
Feb 25, 2026
5.18
5.28
5.15
5.19
5.19
-2.08%
27,300,010
0.67
Feb 24, 2026
5.32
5.34
5.15
5.30
5.30
+0.19%
35,121,141
0.88
Feb 23, 2026
5.20
5.40
5.19
5.29
5.29
+4.34%
52,513,727
1.29
Feb 20, 2026
4.87
5.13
4.87
5.07
5.07
+2.84%
34,890,450
0.84
Feb 19, 2026
4.89
4.93
4.82
4.93
4.93
+0.41%
19,917,660
0.47
Feb 18, 2026
4.98
5.00
4.91
4.91
4.91
-0.20%
19,631,949
0.46
Feb 17, 2026
4.95
5.08
4.90
4.92
4.92
-0.61%
26,445,170
0.61
Feb 16, 2026
4.87
5.02
4.81
4.95
4.95
0.00%
0
0.00
Feb 13, 2026
4.87
5.02
4.81
4.95
4.95
0.00%
31,420,850
0.71
Feb 12, 2026
5.03
5.11
4.94
4.95
4.95
-2.37%
39,710,320
0.89
Feb 11, 2026
5.04
5.08
4.92
5.07
5.07
+3.68%
29,867,641
0.66
Feb 10, 2026
4.94
5.08
4.87
4.96
4.96
+1.43%
31,843,250
0.70
Feb 09, 2026
4.91
5.06
4.73
4.89
4.89
-2.98%
47,468,449
1.04
Feb 06, 2026
4.99
5.22
4.93
5.04
5.04
+7.23%
91,267,883
2.03
Feb 05, 2026
4.78
4.91
4.59
4.70
4.70
+5.86%
122,524,305
2.79
Feb 04, 2026
4.55
4.55
4.38
4.44
4.44
-2.42%
38,233,688
0.86
Feb 03, 2026
4.54
4.57
4.43
4.55
4.55
+0.66%
42,304,594
0.95
Feb 02, 2026
4.61
4.61
4.38
4.52
4.52
-3.83%
66,898,922
1.51
Jan 30, 2026
4.93
5.00
4.70
4.70
4.70
-1.47%
56,900,273
1.29
Jan 29, 2026
4.75
5.02
4.64
4.77
4.77
+3.92%
74,342,117
1.70
Jan 28, 2026
4.80
4.84
4.56
4.59
4.59
-1.08%
46,233,340
1.06
Jan 27, 2026
4.65
4.69
4.62
4.64
4.64
+0.65%
24,048,551
0.55
Jan 26, 2026
4.63
4.70
4.57
4.61
4.61
-0.65%
28,553,631
0.65
Jan 23, 2026
4.74
4.75
4.63
4.64
4.64
-2.73%
36,323,551
0.82
Jan 22, 2026
4.70
4.90
4.69
4.77
4.77
+2.14%
45,891,941
1.04
Jan 21, 2026
4.59
4.70
4.53
4.67
4.67
+2.41%
43,545,840
0.99
Jan 20, 2026
4.59
4.63
4.47
4.56
4.56
-3.18%
46,366,672
1.06
Jan 19, 2026
4.70
4.72
4.59
4.71
4.71
0.00%
0
0.00
Jan 16, 2026
4.70
4.72
4.59
4.71
4.71
+1.51%
28,950,699
0.65
Jan 15, 2026
4.60
4.69
4.55
4.64
4.64
+1.75%
25,682,641
0.57
Jan 14, 2026
4.65
4.66
4.54
4.56
4.56
-2.56%
40,519,102
0.89
Jan 13, 2026
4.87
4.87
4.68
4.68
4.68
-3.51%
39,994,754
0.85
Jan 12, 2026
4.74
4.96
4.74
4.85
4.85
+4.53%
50,162,500
1.07
Jan 09, 2026
4.75
4.75
4.62
4.64
4.64
-1.90%
38,116,020
0.81
Jan 08, 2026
4.85
4.85
4.67
4.73
4.73
-1.25%
33,792,594
0.71
Jan 07, 2026
4.81
4.84
4.76
4.79
4.79
+0.21%
34,014,422
0.69
Rows: