NIO Inc. - Price History
Monthly price history for NIO (NIO Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.27 | $5.27 |
| April 2024 | $4.72 | $4.72 |
| March 2024 | $4.50 | $4.50 |
| February 2024 | $5.75 | $5.75 |
| January 2024 | $5.62 | $5.62 |
| December 2023 | $9.07 | $9.07 |
| November 2023 | $7.27 | $7.27 |
| October 2023 | $7.30 | $7.30 |
| September 2023 | $9.04 | $9.04 |
| August 2023 | $10.27 | $10.27 |
| July 2023 | $15.30 | $15.30 |
| June 2023 | $9.69 | $9.69 |
| May 2023 | $7.53 | $7.53 |
| April 2023 | $7.87 | $7.87 |
| March 2023 | $10.51 | $10.51 |
| February 2023 | $9.39 | $9.39 |
| January 2023 | $12.07 | $12.07 |
| December 2022 | $9.75 | $9.75 |
| November 2022 | $12.78 | $12.78 |
| October 2022 | $9.67 | $9.67 |
| September 2022 | $15.77 | $15.77 |
| August 2022 | $19.91 | $19.91 |
| July 2022 | $19.73 | $19.73 |
| June 2022 | $21.72 | $21.72 |
| May 2022 | $17.39 | $17.39 |
| April 2022 | $16.70 | $16.70 |
| March 2022 | $21.05 | $21.05 |
| February 2022 | $22.84 | $22.84 |
| January 2022 | $24.51 | $24.51 |
| December 2021 | $31.68 | $31.68 |
| November 2021 | $39.13 | $39.13 |
| October 2021 | $39.41 | $39.41 |
| September 2021 | $35.63 | $35.63 |
| August 2021 | $39.31 | $39.31 |
| July 2021 | $44.68 | $44.68 |
| June 2021 | $53.20 | $53.20 |
| May 2021 | $38.62 | $38.62 |
| April 2021 | $39.84 | $39.84 |
| March 2021 | $38.98 | $38.98 |
| February 2021 | $45.78 | $45.78 |
| January 2021 | $57 | $57 |
| December 2020 | $48.74 | $48.74 |
| November 2020 | $50.53 | $50.53 |
| October 2020 | $30.58 | $30.58 |
| September 2020 | $21.22 | $21.22 |
| August 2020 | $19.03 | $19.03 |
| July 2020 | $11.94 | $11.94 |
| June 2020 | $7.72 | $7.72 |
| May 2020 | $3.98 | $3.98 |
| April 2020 | $3.41 | $3.41 |
| March 2020 | $2.78 | $2.78 |
| February 2020 | $4.13 | $4.13 |
| January 2020 | $3.78 | $3.78 |
| December 2019 | $4.02 | $4.02 |
| November 2019 | $2.27 | $2.27 |
| October 2019 | $1.45 | $1.45 |
| September 2019 | $1.56 | $1.56 |
| August 2019 | $2.86 | $2.86 |
| July 2019 | $3.47 | $3.47 |
| June 2019 | $2.55 | $2.55 |
| May 2019 | $3.05 | $3.05 |
| April 2019 | $4.85 | $4.85 |
| March 2019 | $5.10 | $5.10 |
| February 2019 | $9.57 | $9.57 |
| January 2019 | $7.88 | $7.88 |
| December 2018 | $6.37 | $6.37 |
| November 2018 | $7.71 | $7.71 |
| October 2018 | $5.90 | $5.90 |
| September 2018 | $6.98 | $6.98 |
| November 2017 | $14.67 | $14.67 |
| October 2017 | $14.67 | $14.67 |
| September 2017 | $14.67 | $14.67 |
| August 2017 | $14.67 | $14.67 |
| July 2017 | $14.67 | $14.67 |
| June 2017 | $14.67 | $14.67 |
| March 2016 | $14.60 | $14.67 |
| February 2016 | $14.47 | $14.61 |
| January 2016 | $14.21 | $14.42 |
| December 2015 | $13.82 | $14.10 |
| November 2015 | $13.60 | $13.96 |
| October 2015 | $13.76 | $14.20 |
| September 2015 | $13.49 | $13.99 |
| August 2015 | $13.34 | $13.91 |
| July 2015 | $13.10 | $13.73 |
| June 2015 | $13.17 | $13.88 |
| May 2015 | $13.17 | $13.95 |
| April 2015 | $13.71 | $14.60 |
| March 2015 | $13.46 | $14.41 |
| February 2015 | $13.35 | $14.36 |
| January 2015 | $13.67 | $14.78 |
| December 2014 | $13.40 | $14.56 |
| November 2014 | $13.04 | $14.24 |
| October 2014 | $13.19 | $14.48 |
| September 2014 | $12.86 | $14.19 |
| August 2014 | $12.69 | $14.07 |
| July 2014 | $12.65 | $14.10 |
| June 2014 | $12.49 | $13.99 |
| May 2014 | $12.58 | $14.17 |
| April 2014 | $12.33 | $13.96 |
| March 2014 | $11.96 | $13.61 |
| February 2014 | $11.88 | $13.59 |
| January 2014 | $11.90 | $13.69 |
| December 2013 | $11.46 | $13.25 |
| November 2013 | $10.83 | $12.60 |
| October 2013 | $11.07 | $12.96 |
| September 2013 | $11.13 | $13.10 |
| August 2013 | $10.84 | $12.84 |
| July 2013 | $11 | $13.10 |
| June 2013 | $11.12 | $13.31 |
| May 2013 | $12.12 | $14.59 |
| April 2013 | $12.41 | $15.01 |
| March 2013 | $12.20 | $14.82 |
| February 2013 | $12.77 | $15.59 |
| January 2013 | $13.04 | $15.99 |
| December 2012 | $12.55 | $15.46 |
| November 2012 | $12.73 | $15.76 |
| October 2012 | $12.57 | $15.64 |
| September 2012 | $12.26 | $15.32 |
| August 2012 | $11.92 | $14.97 |
| July 2012 | $12.15 | $15.33 |
| June 2012 | $11.75 | $14.89 |
| May 2012 | $11.62 | $14.80 |
| April 2012 | $11.57 | $14.81 |
| March 2012 | $11.20 | $14.41 |
| February 2012 | $11.56 | $14.95 |
| January 2012 | $11.44 | $14.86 |
| December 2011 | $11.37 | $14.85 |
| November 2011 | $11 | $14.43 |
| October 2011 | $10.76 | $14.19 |
| September 2011 | $10.69 | $14.17 |
| August 2011 | $10.37 | $13.82 |
| July 2011 | $10.04 | $13.45 |
| June 2011 | $10.04 | $13.52 |
| May 2011 | $9.87 | $13.37 |
| April 2011 | $9.55 | $13.01 |
| March 2011 | $9.81 | $13.43 |
| February 2011 | $9.81 | $13.50 |
| January 2011 | $9.38 | $12.98 |
| December 2010 | $9.25 | $12.88 |
| November 2010 | $9.92 | $13.89 |
| October 2010 | $10.58 | $14.89 |
| September 2010 | $10.33 | $14.61 |
| August 2010 | $10.50 | $14.92 |
| July 2010 | $10.22 | $14.59 |
| June 2010 | $9.95 | $14.27 |
| May 2010 | $9.67 | $13.95 |
| April 2010 | $9.60 | $13.91 |
| March 2010 | $9.59 | $13.96 |
| February 2010 | $9.17 | $13.42 |
| January 2010 | $9.20 | $13.53 |
| December 2009 | $9.06 | $13.40 |
| November 2009 | $8.81 | $13.09 |
| October 2009 | $8.82 | $13.18 |
| September 2009 | $9.08 | $13.63 |
| August 2009 | $8.62 | $13.01 |
| July 2009 | $8.38 | $12.70 |
| June 2009 | $7.99 | $12.17 |
| May 2009 | $8.25 | $12.63 |
| April 2009 | $7.86 | $12.09 |
| March 2009 | $7.50 | $11.60 |
| February 2009 | $7.29 | $11.33 |
| January 2009 | $7.43 | $11.60 |
| December 2008 | $6.57 | $10.31 |
| November 2008 | $6.24 | $9.85 |
| October 2008 | $6.88 | $10.93 |
| September 2008 | $6.95 | $11.11 |
| August 2008 | $7.84 | $12.60 |
| July 2008 | $7.84 | $12.65 |
| June 2008 | $7.99 | $12.95 |
| May 2008 | $8.46 | $13.77 |
| April 2008 | $8.32 | $13.61 |
| March 2008 | $7.95 | $13.05 |
| February 2008 | $8.27 | $13.64 |
| January 2008 | $8.70 | $14.41 |
| December 2007 | $8.02 | $13.34 |
| November 2007 | $7.90 | $13.20 |
| October 2007 | $8.11 | $13.61 |
| September 2007 | $8.32 | $14.01 |
| August 2007 | $8.28 | $14.01 |
| July 2007 | $8.26 | $14.04 |
| June 2007 | $8.32 | $14.20 |
| May 2007 | $8.57 | $14.69 |
| April 2007 | $8.65 | $14.89 |
| March 2007 | $8.55 | $14.78 |
| February 2007 | $8.51 | $14.77 |
| January 2007 | $8.49 | $14.80 |
| December 2006 | $8.30 | $14.53 |
| November 2006 | $8.37 | $14.74 |
| October 2006 | $8.26 | $14.61 |
| September 2006 | $8.30 | $14.73 |
| August 2006 | $8.33 | $14.85 |
| July 2006 | $8.08 | $14.46 |
| June 2006 | $7.75 | $13.94 |
| May 2006 | $7.97 | $14.41 |
| April 2006 | $7.99 | $14.51 |
| March 2006 | $8.20 | $14.95 |
| February 2006 | $8.31 | $15.23 |
| January 2006 | $8.27 | $15.23 |
| December 2005 | $7.64 | $14.14 |
| November 2005 | $7.60 | $14.28 |
| October 2005 | $7.68 | $14.50 |
| September 2005 | $7.84 | $14.87 |
| August 2005 | $8.04 | $15.31 |
| July 2005 | $8.06 | $15.42 |
| June 2005 | $8.14 | $15.65 |
| May 2005 | $8.03 | $15.52 |
| April 2005 | $7.64 | $14.83 |
| March 2005 | $7.37 | $14.38 |
| February 2005 | $8.06 | $15.81 |
| January 2005 | $7.73 | $15.25 |
| December 2004 | $7.80 | $15.47 |
| November 2004 | $7.81 | $15.60 |
| October 2004 | $7.89 | $15.85 |
| September 2004 | $7.73 | $15.60 |
| August 2004 | $7.51 | $15.24 |
| July 2004 | $7.21 | $14.71 |
| June 2004 | $7 | $14.36 |
| May 2004 | $6.80 | $14.03 |
| April 2004 | $6.90 | $14.31 |
| March 2004 | $7.93 | $16.54 |
| February 2004 | $7.80 | $16.35 |
| January 2004 | $7.72 | $16.27 |
| December 2003 | $7.54 | $15.97 |
| November 2003 | $7.49 | $15.94 |
| October 2003 | $7.33 | $15.67 |
| September 2003 | $7.16 | $15.40 |
| August 2003 | $6.98 | $15.10 |
| July 2003 | $7.07 | $15.36 |
| June 2003 | $7.39 | $16.15 |
| May 2003 | $7.47 | $16.40 |
| April 2003 | $7.21 | $15.90 |
| March 2003 | $6.99 | $15.49 |
| February 2003 | $7.15 | $15.94 |
| January 2003 | $6.99 | $15.65 |
| December 2002 | $6.84 | $15.39 |
| November 2002 | $6.53 | $14.90 |
| October 2002 | $6.52 | $14.95 |
| September 2002 | $6.91 | $15.94 |
| August 2002 | $6.77 | $15.68 |
| July 2002 | $6.68 | $15.56 |
| June 2002 | $6.50 | $15.21 |
| May 2002 | $6.38 | $15.01 |
| April 2002 | $6.22 | $14.71 |
| March 2002 | $6.05 | $14.38 |
| February 2002 | $6.33 | $15.12 |
| January 2002 | $6.19 | $14.87 |
| December 2001 | $5.91 | $14.27 |
| November 2001 | $5.87 | $14.24 |
| October 2001 | $6.09 | $14.84 |
| September 2001 | $5.79 | $14.18 |
| August 2001 | $6.06 | $14.85 |
| July 2001 | $5.87 | $14.44 |
| June 2001 | $5.82 | $14.41 |
| May 2001 | $5.59 | $13.91 |
| April 2001 | $5.63 | $14.08 |
| March 2001 | $5.57 | $14 |
| February 2001 | $5.58 | $14.08 |
| January 2001 | $5.64 | $14.31 |
| December 2000 | $5.37 | $13.69 |
| November 2000 | $5 | $12.81 |
| October 2000 | $4.92 | $12.69 |
| September 2000 | $5.01 | $13 |
| August 2000 | $5.18 | $13.50 |
| July 2000 | $4.91 | $12.88 |
| June 2000 | $4.79 | $12.62 |
| May 2000 | $4.55 | $12.06 |
| April 2000 | $4.64 | $12.38 |
| March 2000 | $4.61 | $12.38 |
| February 2000 | $4.70 | $12.69 |
| January 2000 | $4.56 | $12.38 |
| December 1999 | $4.37 | $11.94 |
| November 1999 | $4.73 | $13 |
| October 1999 | $4.70 | $13 |
| September 1999 | $4.95 | $13.75 |
| August 1999 | $5.14 | $14.38 |
| July 1999 | $5.34 | $15 |
| June 1999 | $5.31 | $15 |
| May 1999 | $5.37 | $15.25 |
| April 1999 | $5.63 | $16.06 |
| March 1999 | $5.80 | $16.62 |
| February 1999 | $5.73 | $16.50 |
| January 1999 | $5.55 | $16.06 |
| December 1998 | $5.67 | $16.50 |
| November 1998 | $5.75 | $16.81 |
| October 1998 | $5.66 | $16.62 |
| September 1998 | $5.47 | $16.12 |
| August 1998 | $5.44 | $16.12 |
| July 1998 | $5.35 | $15.94 |
| June 1998 | $5.37 | $16.06 |
| May 1998 | $5.24 | $15.75 |
| April 1998 | $5.27 | $15.94 |
| March 1998 | $5.35 | $16.25 |
| February 1998 | $5.38 | $16.44 |
| January 1998 | $5.38 | $16.50 |
| December 1997 | $5.33 | $16.44 |
| November 1997 | $5.20 | $16.12 |
| October 1997 | $5.09 | $15.88 |
| September 1997 | $5.11 | $16 |
| August 1997 | $5.02 | $15.81 |
| July 1997 | $5 | $15.81 |
| June 1997 | $4.95 | $15.75 |
| May 1997 | $4.77 | $15.25 |
| April 1997 | $4.71 | $15.12 |
| March 1997 | $4.72 | $15.25 |
| February 1997 | $4.77 | $15.50 |
| January 1997 | $4.67 | $15.25 |
| December 1996 | $4.57 | $15 |
| November 1996 | $4.62 | $15.25 |
| October 1996 | $4.56 | $15.12 |
| September 1996 | $4.49 | $15 |
| August 1996 | $4.54 | $15.25 |
| July 1996 | $4.45 | $15 |
| June 1996 | $4.39 | $14.88 |
| May 1996 | $4.34 | $14.81 |
| April 1996 | $4.30 | $14.75 |
| March 1996 | $4.31 | $14.88 |
| February 1996 | $4.40 | $15.25 |
| January 1996 | $4.37 | $15.25 |
| December 1995 | $4.23 | $14.81 |
| November 1995 | $4.22 | $14.88 |
| October 1995 | $4.20 | $14.88 |
| September 1995 | $4.07 | $14.50 |
| August 1995 | $4.01 | $14.38 |
| July 1995 | $3.99 | $14.38 |
| June 1995 | $3.93 | $14.25 |
| May 1995 | $3.91 | $14.25 |
| April 1995 | $3.90 | $14.31 |
| March 1995 | $3.86 | $14.25 |
| February 1995 | $3.88 | $14.38 |
| January 1995 | $3.72 | $13.88 |
| December 1994 | $3.40 | $12.75 |
| November 1994 | $3.48 | $13.12 |
| October 1994 | $3.52 | $13.38 |
| September 1994 | $3.50 | $13.38 |
| August 1994 | $3.60 | $13.88 |
| July 1994 | $3.68 | $14.25 |
| June 1994 | $3.73 | $14.50 |
| May 1994 | $3.64 | $14.25 |
| April 1994 | $3.59 | $14.12 |
| March 1994 | $3.66 | $14.50 |
| February 1994 | $3.71 | $14.75 |
| January 1994 | $3.94 | $15.75 |
| December 1993 | $3.79 | $15.25 |
| November 1993 | $3.77 | $15.25 |
| October 1993 | $3.94 | $16 |
| September 1993 | $3.82 | $15.62 |
| August 1993 | $3.90 | $16 |
| July 1993 | $3.78 | $15.62 |
| June 1993 | $3.70 | $15.38 |
| May 1993 | $3.65 | $15.25 |
| April 1993 | $3.63 | $15.25 |
| March 1993 | $3.58 | $15.12 |
| February 1993 | $3.62 | $15.38 |
| January 1993 | $3.45 | $14.75 |
| December 1992 | $3.37 | $14.50 |
| November 1992 | $3.32 | $14.38 |
| October 1992 | $3.25 | $14.12 |
| September 1992 | $3.37 | $14.75 |
| August 1992 | $3.44 | $15.12 |
| July 1992 | $3.36 | $14.88 |
| June 1992 | $3.26 | $14.50 |
| May 1992 | $3.22 | $14.38 |
| April 1992 | $3.17 | $14.25 |
| March 1992 | $3.16 | $14.25 |
| February 1992 | $3.22 | $14.62 |
| January 1992 | $3.26 | $14.88 |
| December 1991 | $3.21 | $14.75 |
| November 1991 | $3.20 | $14.75 |
| October 1991 | $3.25 | $15 |
| September 1991 | $3.25 | $15 |
NIO
Price: $5.59
52 week price:
Payout Ratio Range:
Earnings Per Share: -1.73 USD
P/E Ratio: -3.33
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto Manufacturers
Volume: 69.5 million
Market Capitalization: 9.2 billion