577 Followers USX:NIO - NIO Inc NIO
Sector: Consumer Discretionary, Industry: Automobile Manufacturers
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
27 Mar 2024 USD 4.63 4.73 4.45 4.67 4.67 -0.11 (-2.30%) 85,346,537
26 Mar 2024 USD 4.9 4.92 4.77 4.78 4.78 -0.13 (-2.65%) 83,744,680
25 Mar 2024 USD 4.92 5.09 4.89 4.91 4.91 +0.02 (+0.41%) 56,419,441
22 Mar 2024 USD 4.93 4.96 4.8 4.89 4.89 -0.11 (-2.20%) 43,658,301
21 Mar 2024 USD 5.06 5.1 4.96 5 5 -0.1 (-1.96%) 46,800,090
20 Mar 2024 USD 5.11 5.14 5.04 5.1 5.1 -0.09 (-1.73%) 59,385,473
19 Mar 2024 USD 5.485 5.49 5.13 5.19 5.19 -0.35 (-6.32%) 77,042,867
18 Mar 2024 USD 5.83 5.86 5.48 5.54 5.54 -0.04 (-0.72%) 48,581,871
15 Mar 2024 USD 5.71 5.76 5.57 5.58 5.58 0.0 (0.0%) 33,811,129
14 Mar 2024 USD 5.82 5.82 5.54 5.58 5.58 -0.34 (-5.74%) 42,679,879
13 Mar 2024 USD 6.08 6.2699 5.91 5.92 5.92 -0.27 (-4.36%) 42,657,898
12 Mar 2024 USD 6.19 6.3 6.09 6.19 6.19 +0.09 (+1.48%) 38,392,941
11 Mar 2024 USD 5.92 6.23 5.88 6.1 6.1 +0.3 (+5.17%) 64,025,246
8 Mar 2024 USD 5.78 5.915 5.66 5.8 5.8 +0.03 (+0.52%) 39,080,168
7 Mar 2024 USD 5.665 5.79 5.47 5.77 5.77 0.0 (0.0%) 46,370,273
6 Mar 2024 USD 5.39 5.88 5.38 5.77 5.77 +0.29 (+5.29%) 77,698,766
5 Mar 2024 USD 5.17 5.62 4.78 5.48 5.48 +0.15 (+2.81%) 94,784,648
4 Mar 2024 USD 5.58 5.61 5.25 5.33 5.33 -0.45 (-7.79%) 94,275,773
1 Mar 2024 USD 5.73 5.84 5.675 5.78 5.78 +0.03 (+0.52%) 39,578,621
29 Feb 2024 USD 5.56 5.79 5.54 5.75 5.75 +0.32 (+5.89%) 63,187,129
28 Feb 2024 USD 5.6 5.61 5.39 5.43 5.43 -0.35 (-6.06%) 58,390,488
27 Feb 2024 USD 5.81 5.93 5.72 5.78 5.78 +0.13 (+2.30%) 53,722,070
26 Feb 2024 USD 5.54 5.77 5.5 5.65 5.65 +0.25 (+4.63%) 60,295,262
23 Feb 2024 USD 5.67 5.68 5.37 5.4 5.4 -0.45 (-7.69%) 75,135,242
22 Feb 2024 USD 5.97 5.97 5.71 5.85 5.85 -0.12 (-2.01%) 49,536,289
21 Feb 2024 USD 6.02 6.17 5.9501 5.97 5.97 +0.01 (+0.17%) 33,907,152
20 Feb 2024 USD 5.93 6.03 5.79 5.96 5.96 -0.18 (-2.93%) 39,772,238
16 Feb 2024 USD 6.24 6.34 6.09 6.14 6.14 +0.05 (+0.82%) 41,550,953
15 Feb 2024 USD 6.05 6.29 6.04 6.09 6.09 +0.09 (+1.50%) 54,076,738
14 Feb 2024 USD 5.88 6.015 5.84 6 6 +0.3 (+5.26%) 41,176,840



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms