Get the Stockscreener App
4.63
1.76%
0.08
After Hours:
4.65
0.02
+0.43%
Nio Inc Adr Stock (NIO) Price History
The historical daily chart and data for Nio Inc Adr stock (NIO), show that the latest closing stock price as of January 03, 2025, is $4.63.
- Nio Inc Adr all-time high stock price is $66.99, occurred on January 11, 2021.
- The lowest Nio Inc Adr stock price recorded was $1.19 on October 03, 2019. Since then, Nio Inc Adr's stock price has risen over 289.08% to $4.63 now.
- The 52-week high stock price for NIO is $8.05, representing a 73.87% increase from the current share price, occurred on January 08, 2024.
- The 52-week low stock price for NIO is $3.61, indicating a -22.03% decrease from the current share price, occurred on April 22, 2024.
- The closing price of Nio Inc Adr (NIO) stock in the beginning of 2024 was $33.47. The stock closed the year at $9.75, a loss of over -70.87% for the year.
The table below shows more information about NIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 03, 2025 | $4.66 | $4.46 | $0.20 | 34,841,843.0 | +1.76% |
| Jan 02, 2025 | $4.73 | $4.36 | $0.37 | 62,438,106.0 | +4.36% |
| Dec 31, 2024 | $4.56 | $4.35 | $0.21 | 39,619,379.0 | -0.46% |
| Dec 30, 2024 | $4.47 | $4.33 | $0.1399 | 36,166,085.0 | -2.23% |
| Dec 27, 2024 | $4.65 | $4.48 | $0.17 | 40,584,769.0 | -4.48% |
| Dec 26, 2024 | $4.83 | $4.61 | $0.225 | 33,392,664.0 | +1.52% |
| Dec 24, 2024 | $4.68 | $4.51 | $0.17 | 24,149,377.0 | +3.12% |
| Dec 23, 2024 | $4.55 | $4.47 | $0.0787 | 32,372,507.0 | -1.32% |
| Dec 20, 2024 | $4.61 | $4.42 | $0.19 | 35,537,619.0 | +3.18% |
| Dec 19, 2024 | $4.51 | $4.37 | $0.14 | 27,227,933.0 | +1.85% |
| Dec 18, 2024 | $4.57 | $4.28 | $0.285 | 44,721,878.0 | -4.85% |
| Dec 17, 2024 | $4.62 | $4.39 | $0.23 | 38,109,940.0 | +2.71% |
| Dec 16, 2024 | $4.57 | $4.40 | $0.17 | 35,989,128.0 | -2.00% |
| Dec 13, 2024 | $4.55 | $4.45 | $0.10 | 31,240,438.0 | -1.74% |
| Dec 12, 2024 | $4.65 | $4.49 | $0.1581 | 46,719,049.0 | -1.71% |
| Dec 11, 2024 | $4.80 | $4.57 | $0.23 | 53,214,492.0 | -2.10% |
| Dec 10, 2024 | $5.02 | $4.75 | $0.27 | 64,324,095.0 | -7.92% |
| Dec 09, 2024 | $5.36 | $4.93 | $0.43 | 121,246,597.0 | +12.36% |
| Dec 06, 2024 | $4.71 | $4.56 | $0.15 | 43,635,215.0 | +0.00% |
Nio Inc Adr Stock (NIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nio Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nio Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nio Inc Adr Stock (NIO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $4.73 | $4.36 | $0.37 | 132,121,792.0 | +6.19% |
Nio Inc Adr Stock (NIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.36 | $4.28 | $1.08 | 961,482,667.0 | -2.23% |
| Nov, 2024 | $5.38 | $4.28 | $1.10 | 1,105,884,323.0 | -12.16% |
| Oct, 2024 | $7.38 | $4.96 | $2.42 | 1,620,316,390.0 | -23.65% |
| Sep, 2024 | $7.71 | $3.96 | $3.75 | 1,755,301,078.0 | +65.35% |
| Aug, 2024 | $4.45 | $3.63 | $0.82 | 816,637,706.0 | -9.01% |
| Jul, 2024 | $5.04 | $4.24 | $0.80 | 953,936,811.0 | +6.73% |
| Jun, 2024 | $5.63 | $4.14 | $1.49 | 762,513,670.0 | -22.82% |
| May, 2024 | $6.04 | $4.71 | $1.33 | 1,405,663,418.0 | +14.19% |
| Apr, 2024 | $4.79 | $3.61 | $1.18 | 1,030,973,404.0 | +4.89% |
| Mar, 2024 | $6.30 | $4.45 | $1.85 | 1,162,819,136.0 | -21.74% |
| Feb, 2024 | $6.34 | $5.30 | $1.04 | 1,000,553,398.0 | +2.31% |
| Jan, 2024 | $8.94 | $5.43 | $3.51 | 1,373,340,015.0 | -38.04% |
Nio Inc Adr Stock (NIO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.57 | $7.01 | $2.56 | 1,555,729,875.0 | +24.76% |
| Nov, 2023 | $8.51 | $7.02 | $1.49 | 859,031,113.0 | -0.41% |
| Oct, 2023 | $9.19 | $7.18 | $2.01 | 704,304,462.0 | -19.25% |
| Sep, 2023 | $11.35 | $7.92 | $3.42 | 1,052,440,864.0 | -11.98% |
| Aug, 2023 | $16.18 | $9.46 | $6.72 | 1,409,303,835.0 | -32.88% |
| Jul, 2023 | $15.46 | $9.49 | $5.97 | 1,409,813,387.0 | +57.89% |
| Jun, 2023 | $10.21 | $7.00 | $3.21 | 1,359,069,626.0 | +28.69% |
| May, 2023 | $8.85 | $7.15 | $1.70 | 1,022,957,187.0 | -4.32% |
| Apr, 2023 | $10.51 | $7.60 | $2.91 | 818,767,694.0 | -25.12% |
| Mar, 2023 | $10.75 | $8.03 | $2.72 | 1,033,300,208.0 | +11.93% |
| Feb, 2023 | $12.37 | $9.12 | $3.25 | 831,204,794.0 | -22.20% |
| Jan, 2023 | $13.22 | $9.50 | $3.72 | 952,402,298.0 | +23.79% |
1.39%
1.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):