-
NIO Stock Chart
-
Historical NIO Prices
Historical Data for NIO |
|
---|
Date | Open | High | Low | Volume | Close | Change % |
---|---|---|---|---|---|---|
02/21/19 | 7.70 | 7.73 | 7.43 | 7,813,536 | 7.64 | 0.02 0.26% |
02/20/19 | 7.26 | 7.77 | 7.26 | 21,478,966 | 7.62 | 0.36 4.96% |
02/19/19 | 7.40 | 7.43 | 7.21 | 9,945,448 | 7.26 | -0.15 -2.02% |
02/15/19 | 7.55 | 7.64 | 7.26 | 15,620,100 | 7.41 | -0.07 -0.94% |
02/14/19 | 7.70 | 7.78 | 7.42 | 14,713,927 | 7.48 | -0.01 -0.13% |
02/13/19 | 7.52 | 7.68 | 7.39 | 10,854,065 | 7.49 | 0.05 0.67% |
02/12/19 | 7.35 | 7.57 | 7.14 | 13,231,806 | 7.44 | -0.02 -0.27% |
02/11/19 | 7.67 | 7.77 | 7.38 | 9,730,032 | 7.46 | -0.21 -2.74% |
02/08/19 | 8.00 | 8.00 | 7.28 | 21,709,300 | 7.67 | -0.37 -4.60% |
02/07/19 | 8.28 | 8.37 | 7.80 | 23,167,252 | 8.04 | -0.36 -4.29% |
02/06/19 | 7.95 | 8.59 | 7.83 | 33,349,701 | 8.40 | 0.52 6.60% |
02/05/19 | 7.71 | 7.96 | 7.61 | 9,021,592 | 7.88 | 0.03 0.38% |
02/04/19 | 7.96 | 7.98 | 7.74 | 8,579,822 | 7.85 | -0.05 -0.63% |
02/01/19 | 7.85 | 8.11 | 7.68 | 20,788,800 | 7.90 | 0.02 0.25% |
01/31/19 | 7.40 | 7.89 | 7.40 | 21,205,254 | 7.88 | 0.42 5.63% |
01/30/19 | 6.94 | 7.55 | 6.92 | 28,751,216 | 7.46 | 0.52 7.49% |
01/29/19 | 6.68 | 6.97 | 6.64 | 13,937,523 | 6.94 | 0.27 4.05% |
01/28/19 | 6.56 | 6.68 | 6.48 | 5,099,900 | 6.67 | 0.02 0.30% |
01/25/19 | 6.65 | 6.78 | 6.60 | 6,726,900 | 6.65 | 0.07 1.06% |
01/24/19 | 6.47 | 6.75 | 6.47 | 5,915,911 | 6.58 | 0.03 0.46% |
01/23/19 | 6.63 | 6.78 | 6.47 | 5,681,983 | 6.55 | -0.02 -0.30% |
01/22/19 | 6.63 | 6.67 | 6.51 | 6,372,029 | 6.57 | -0.14 -2.09% |
01/18/19 | 6.89 | 6.91 | 6.68 | 9,240,800 | 6.71 | -0.10 -1.47% |
01/17/19 | 6.70 | 6.88 | 6.53 | 8,503,837 | 6.81 | 0.10 1.49% |
01/16/19 | 6.80 | 6.90 | 6.68 | 6,926,403 | 6.71 | -0.11 -1.61% |
01/15/19 | 6.85 | 7.07 | 6.75 | 12,627,969 | 6.82 | 0.02 0.29% |
01/14/19 | 6.51 | 7.15 | 6.37 | 19,437,489 | 6.80 | 0.21 3.19% |
01/11/19 | 6.50 | 6.62 | 6.48 | 6,902,200 | 6.59 | -0.07 -1.05% |
01/10/19 | 6.63 | 6.73 | 6.41 | 11,210,283 | 6.66 | 0.03 0.45% |
01/09/19 | 6.41 | 6.69 | 6.35 | 11,469,908 | 6.63 | 0.23 3.59% |
01/08/19 | 6.57 | 6.58 | 6.16 | 9,594,088 | 6.40 | -0.10 -1.54% |
01/07/19 | 6.41 | 6.59 | 6.31 | 9,696,506 | 6.50 | 0.14 2.20% |
01/04/19 | 6.19 | 6.40 | 6.13 | 9,405,500 | 6.36 | 0.31 5.12% |
01/03/19 | 6.10 | 6.15 | 6.02 | 7,557,824 | 6.05 | -0.15 -2.42% |
01/02/19 | 6.13 | 6.24 | 6.00 | 8,796,270 | 6.20 | -0.17 -2.67% |
12/31/18 | 6.56 | 6.57 | 6.21 | 8,667,400 | 6.37 | -0.10 -1.55% |
12/28/18 | 6.50 | 6.56 | 6.30 | 7,996,400 | 6.47 | 0.04 0.62% |
12/27/18 | 6.17 | 6.45 | 6.03 | 8,513,054 | 6.43 | 0.07 1.10% |
12/26/18 | 6.11 | 6.37 | 5.96 | 9,839,021 | 6.36 | 0.44 7.43% |
12/24/18 | 6.00 | 6.12 | 5.84 | 8,835,800 | 5.92 | -0.15 -2.47% |
12/21/18 | 6.53 | 6.65 | 6.06 | 13,598,300 | 6.07 | -0.45 -6.90% |
12/20/18 | 6.82 | 6.92 | 6.33 | 12,059,705 | 6.52 | -0.31 -4.54% |
12/19/18 | 7.01 | 7.15 | 6.80 | 9,277,128 | 6.83 | -0.24 -3.39% |
12/18/18 | 7.03 | 7.19 | 6.84 | 10,667,655 | 7.07 | 0.04 0.57% |
12/17/18 | 7.63 | 7.64 | 6.96 | 18,071,373 | 7.03 | -0.67 -8.70% |
12/14/18 | 7.53 | 7.89 | 7.40 | 10,773,600 | 7.70 | -0.05 -0.65% |
12/13/18 | 7.55 | 7.90 | 7.26 | 14,918,961 | 7.75 | 0.21 2.79% |
12/12/18 | 7.20 | 7.55 | 7.12 | 15,984,212 | 7.54 | 0.46 6.50% |
12/11/18 | 7.08 | 7.20 | 6.92 | 8,087,273 | 7.08 | 0.05 0.71% |
12/10/18 | 7.03 | 7.12 | 6.74 | 9,977,686 | 7.03 | 0.04 0.57% |
12/07/18 | 7.36 | 7.38 | 6.96 | 11,576,100 | 6.99 | -0.38 -5.16% |
12/06/18 | 6.86 | 7.37 | 6.72 | 16,664,742 | 7.37 | 0.29 4.10% |
12/04/18 | 7.60 | 7.64 | 7.05 | 19,624,700 | 7.08 | -0.50 -6.60% |
Download Data To Spreadsheet |

Nio Inc Stock Analysis
Rating:
Total Grade:
Analysis Breakdown
NIO Stock Grade: | |
Fundamental Grade: | |
Quantitative Grade: | |
NIO Earnings | |
Earnings Growth: | |
Earnings Momentum: | |
Earnings Surprises: | |
Analyst Earnings Revisions: | |
NIO Financial Information | |
Sales Growth: | |
Operating Margin Growth: | |
Cash Flow: | |
Return on Equity: |
Nio Inc Stock: Weekly View
This Week: | |
---|---|
Last Week: | |
Two Weeks Ago: |