NIO (NIO) has the following price history information. Looking back at NIO historical stock prices for the last five trading days, on April 19, 2024, NIO opened at $3.86, traded as high as $3.92 and as low as $3.78, and closed at $3.80. Trading volume was a total of 35.88M shares. On April 22, 2024, NIO opened at $3.68, traded as high as $4.05 and as low as $3.61, and closed at $4.00. Trading volume was a total of 60.18M shares. On April 23, 2024, NIO opened at $3.99, traded as high as $4.13 and as low as $3.98, and closed at $4.01. Trading volume was a total of 41.99M shares. On April 24, 2024, NIO opened at $4.15, traded as high as $4.22 and as low as $4.05, and closed at $4.15. Trading volume was a total of 34.56M shares. On April 25, 2024, NIO opened at $4.05, traded as high as $4.17 and as low as $4.03, and closed at $4.13. Trading volume was a total of 25.74M shares.

NIO Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into NIO shares, starting with a $10,000 purchase of NIO, and working forward through the historical stock price information to today.

Growth of $10,000.00 Without Dividends Reinvested
Start date:	09/12/2018
End date:	04/25/2024
Start price/share:	$6.60
End price/share:	$4.13
Dividends collected/share:	$0.00
Total return:	-37.42%
Average Annual Total Return:	-8.00%
Starting investment:	$10,000.00
Ending investment:	$6,257.75
Years:	5.62

NIO Historical Price Range
Date	Open	High	Low	Close	Volume
04/19/2024	$3.86	$3.92	$3.78	$3.80	35.88M
04/22/2024	$3.68	$4.05	$3.61	$4.00	60.18M
04/23/2024	$3.99	$4.13	$3.98	$4.01	41.99M
04/24/2024	$4.15	$4.22	$4.05	$4.15	34.56M
04/25/2024	$4.05	$4.17	$4.03	$4.13	25.74M

About NIO

NIO is a holding company. Through its subsidiaries, Co. designs, develops, manufactures and sells smart electric vehicles. Co.'s vehicles include: ES8, which is a six-seater or seven-seater smart electric SUV; ES6, which is a five-seater smart electric SUV; EC6, which is a smart electric coupe SUV; and ET7, which is a smart electric sedan.

NIO Historical Closing Prices
Date	Close
04/19/2024	$3.80
04/22/2024	$4.00
04/23/2024	$4.01
04/24/2024	$4.15
04/25/2024	$4.13

Financials Historical Prices

NIO is categorized under the Financials sector; below are some other companies in the same sector: NIQ Historical Stock Prices NJV Historical Stock Prices NKG Historical Stock Prices NKSH Historical Stock Prices NKX Historical Stock Prices NLP Historical Stock Prices NLR Historical Stock Prices NLY Historical Stock Prices NMA Historical Stock Prices NMB Historical Stock Prices Free NIO Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

NIO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.