NYSE · Consumer Discretionary · Historical Data
NIO Inc. historical price data.
Daily NIO high, low, close, volume rows. Returns, range, and realised volatility are computed only from the dated sessions shown below.
Section freshness
Price Aug 11, 4:02 PM EDT
- 1-year return
- -1.28%
- First close → last close
- Range high
- $8.02
- Range low
- $4.37
- Realised vol (annualised)
- 59%
- σ of daily log returns × √252
Trend read
Near the 52-week low.
Trading near the 52-week low is a distress signal until proven otherwise. Pair this history with the NIO quote summary and any available financial statements to see whether the fundamental story has changed or the de-rate is sentiment.
Last 30 sessions
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| $4.64 | $4.51 | $4.62 | -4.15% | 56,580,800 | |
| $4.82 | $4.72 | $4.82 | +1.69% | 28,960,600 | |
| $4.76 | $4.64 | $4.74 | +3.04% | 25,158,500 | |
| $4.64 | $4.55 | $4.60 | -1.08% | 23,873,800 | |
| $4.80 | $4.64 | $4.65 | -2.31% | 25,929,800 | |
| $4.84 | $4.71 | $4.76 | -1.04% | 23,351,700 | |
| $4.89 | $4.76 | $4.81 | -1.43% | 23,767,500 | |
| $4.92 | $4.80 | $4.88 | +0.83% | 18,175,400 | |
| $4.84 | $4.68 | $4.84 | +1.68% | 19,239,800 | |
| $4.94 | $4.73 | $4.76 | +1.71% | 34,176,500 | |
| $4.72 | $4.60 | $4.68 | +1.30% | 23,259,100 | |
| $4.63 | $4.55 | $4.62 | +2.90% | 22,549,800 | |
| $4.65 | $4.47 | $4.49 | -3.23% | 23,968,300 | |
| $4.73 | $4.58 | $4.64 | -0.64% | 21,891,900 | |
| $4.77 | $4.66 | $4.67 | -2.51% | 31,156,700 | |
| $4.90 | $4.77 | $4.79 | -0.42% | 18,927,600 | |
| $4.98 | $4.81 | $4.81 | -1.43% | 17,298,900 | |
| $4.90 | $4.81 | $4.88 | -2.20% | 22,446,100 | |
| $5.14 | $4.97 | $4.99 | -0.80% | 16,338,200 | |
| $5.21 | $5.02 | $5.03 | +0.40% | 22,668,200 | |
| $5.18 | $4.98 | $5.01 | +1.62% | 23,121,700 | |
| $5.01 | $4.86 | $4.93 | +3.14% | 29,569,500 | |
| $4.92 | $4.77 | $4.78 | 0.00% | 16,567,800 | |
| $4.85 | $4.72 | $4.78 | -2.45% | 24,770,100 | |
| $4.97 | $4.85 | $4.90 | +0.41% | 17,843,300 | |
| $5.12 | $4.88 | $4.88 | -2.79% | 22,276,600 | |
| $5.10 | $4.88 | $5.02 | +4.80% | 27,223,800 | |
| $4.99 | $4.73 | $4.79 | -3.62% | 35,289,300 | |
| $5.08 | $4.93 | $4.97 | -1.78% | 27,474,400 | |
| $5.08 | $4.90 | $5.06 | +2.22% | 26,216,000 |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
Common questions.
What NIO historical data does TECHi show?
TECHi shows the dated NIO Inc. price fields returned in the current series. Optional high, low, volume, dividend, and split columns appear only when usable values exist.
How does TECHi calculate NIO returns and volatility?
Returns use the displayed closing prices. Realised volatility is calculated only when enough dated observations exist, using the annualised standard deviation of daily log returns.
How current is the NIO price history?
The Historical route requires at least two valid sessions and a recent latest bar. Otherwise TECHi redirects the route to the main NIO quote page.
How much NIO history is included?
The table and summary use only the sessions delivered in the displayed series; TECHi does not infer older prices or fill missing dates.