Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nio Inc. (NIO.US) Share Price

Price $6.29 on 03-04-2026 at 22:47:28
Change $0.09 1.43%
Buy $6.29
Sell $6.28
Last Trade: -
Day's Volume: 2,313,823
Last Close: $6.30
Open: $5.97
ISIN: US62914V1061
Day's Range $5.97 - $6.30
52wk Range: $3.02 - $8.02
Market Capitalisation: $94.79b
VWAP: $6.190334
Shares in Issue: 1.95b

Nio Inc. (NIO.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Nio Inc. trades

Nio Inc. (NIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 5.97 6.30 5.97 6.30 2,313,823
2nd Apr 2026 (Thu) 5.97 6.30 5.97 6.30 2,313,823
1st Apr 2026 (Wed) 6.20 6.35 6.07 6.20 3,037,418
31st Mar 2026 (Tue) 5.60 6.125 5.535 6.03 3,563,851
30th Mar 2026 (Mon) 5.54 5.60 5.435 5.51 1,585,447
27th Mar 2026 (Fri) 5.525 5.54 5.295 5.31 2,129,000
26th Mar 2026 (Thu) 5.705 5.81 5.54 5.56 2,348,684
25th Mar 2026 (Wed) 5.92 5.93 5.77 5.78 1,462,332
24th Mar 2026 (Tue) 5.75 5.905 5.73 5.73 1,139,672
23rd Mar 2026 (Mon) 5.64 5.83 5.605 5.82 1,580,033
20th Mar 2026 (Fri) 5.85 5.85 5.405 5.43 1,029,013
19th Mar 2026 (Thu) 5.73 5.93 5.69 5.89 928,793
18th Mar 2026 (Wed) 5.91 5.97 5.82 5.82 1,219,664
17th Mar 2026 (Tue) 5.95 6.05 5.915 5.96 2,664,111
16th Mar 2026 (Mon) 5.995 6.21 5.975 6.03 2,605,900
13th Mar 2026 (Fri) 5.77 5.93 5.665 5.86 3,168,619
12th Mar 2026 (Thu) 5.60 5.81 5.525 5.55 3,223,657
11th Mar 2026 (Wed) 5.69 5.875 5.445 5.47 2,935,368
10th Mar 2026 (Tue) 5.26 5.71 5.08 5.70 8,609,942
9th Mar 2026 (Mon) 4.79 4.975 4.75 4.94 1,672,813
6th Mar 2026 (Fri) 4.66 4.805 4.64 4.78 490,347
5th Mar 2026 (Thu) 4.72 4.85 4.625 4.72 670,311
See more Nio Inc. price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered