NIO IncNYSE:NIO
- LAST PRICE5.4200
- TODAY'S CHANGE (%)0.0200 (0.3704%)
- Bid / Lots5.4200/ 449
- Ask / Lots5.4300/ 1,301
- Open / Previous Close5.2700 / 5.4000
- Day Range
- 52 Week Range
- Volume50,077,198
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | NIO |
|---|---|---|
| 09:32 ET | 1620859 | 5.315 |
| 09:34 ET | 814893 | 5.3005 |
| 09:36 ET | 695003 | 5.37 |
| 09:38 ET | 654100 | 5.4097 |
| 09:39 ET | 462969 | 5.3911 |
| 09:41 ET | 480443 | 5.42 |
| 09:43 ET | 646925 | 5.45 |
| 09:45 ET | 533218 | 5.405 |
| 09:48 ET | 343964 | 5.3599 |
| 09:50 ET | 223185 | 5.345 |
| 09:52 ET | 446971 | 5.375 |
| 09:54 ET | 666738 | 5.375 |
| 09:56 ET | 604331 | 5.345 |
| 09:57 ET | 624664 | 5.38 |
| 09:59 ET | 331293 | 5.395 |
| 10:01 ET | 200714 | 5.3785 |
| 10:03 ET | 486968 | 5.4178 |
| 10:06 ET | 183372 | 5.42 |
| 10:08 ET | 851164 | 5.415 |
| 10:10 ET | 304189 | 5.4097 |
| 10:12 ET | 245094 | 5.4125 |
| 10:14 ET | 425809 | 5.395 |
| 10:15 ET | 358613 | 5.4343 |
| 10:17 ET | 397705 | 5.445 |
| 10:19 ET | 320767 | 5.445 |
| 10:21 ET | 519409 | 5.4599 |
| 10:24 ET | 627744 | 5.45 |
| 10:26 ET | 435372 | 5.4301 |
| 10:28 ET | 127749 | 5.42 |
| 10:30 ET | 270349 | 5.4188 |
| 10:32 ET | 459266 | 5.405 |
| 10:33 ET | 292039 | 5.405 |
| 10:35 ET | 325614 | 5.4099 |
| 10:37 ET | 281651 | 5.41 |
| 10:39 ET | 385050 | 5.395 |
| 10:42 ET | 404756 | 5.385 |
| 10:44 ET | 273397 | 5.405 |
| 10:46 ET | 80695 | 5.41 |
| 10:48 ET | 325309 | 5.37 |
| 10:50 ET | 470088 | 5.355 |
| 10:51 ET | 175583 | 5.3517 |
| 10:53 ET | 318973 | 5.375 |
| 10:55 ET | 204337 | 5.3762 |
| 10:57 ET | 286263 | 5.3602 |
| 11:00 ET | 105374 | 5.371 |
| 11:02 ET | 165653 | 5.375 |
| 11:04 ET | 354024 | 5.355 |
| 11:06 ET | 88720 | 5.3524 |
| 11:08 ET | 205637 | 5.3499 |
| 11:09 ET | 158732 | 5.35 |
| 11:11 ET | 150704 | 5.375 |
| 11:13 ET | 68685 | 5.3721 |
| 11:15 ET | 51115 | 5.37 |
| 11:18 ET | 15844 | 5.375 |
| 11:20 ET | 83740 | 5.37 |
| 11:22 ET | 290555 | 5.375 |
| 11:24 ET | 76193 | 5.36 |
| 11:26 ET | 110065 | 5.3564 |
| 11:27 ET | 119095 | 5.3368 |
| 11:29 ET | 85994 | 5.3312 |
| 11:31 ET | 106823 | 5.3297 |
| 11:33 ET | 440617 | 5.3288 |
| 11:36 ET | 138917 | 5.34 |
| 11:38 ET | 196410 | 5.3378 |
| 11:40 ET | 56385 | 5.335 |
| 11:42 ET | 78106 | 5.35 |
| 11:44 ET | 37126 | 5.34 |
| 11:45 ET | 190881 | 5.3497 |
| 11:47 ET | 166023 | 5.35 |
| 11:49 ET | 122479 | 5.355 |
| 11:51 ET | 63952 | 5.345 |
| 11:54 ET | 67679 | 5.3599 |
| 11:56 ET | 64070 | 5.355 |
| 11:58 ET | 50272 | 5.35 |
| 12:00 ET | 287842 | 5.32 |
| 12:02 ET | 164501 | 5.3 |
| 12:03 ET | 195845 | 5.32 |
| 12:05 ET | 115975 | 5.3062 |
| 12:07 ET | 56171 | 5.3061 |
| 12:09 ET | 167400 | 5.3 |
| 12:12 ET | 874978 | 5.29 |
| 12:14 ET | 183223 | 5.295 |
| 12:16 ET | 181809 | 5.3 |
| 12:18 ET | 28919 | 5.2937 |
| 12:20 ET | 38609 | 5.295 |
| 12:21 ET | 42328 | 5.2901 |
| 12:23 ET | 48574 | 5.295 |
| 12:25 ET | 278907 | 5.305 |
| 12:27 ET | 59857 | 5.31 |
| 12:30 ET | 44572 | 5.3 |
| 12:32 ET | 40146 | 5.305 |
| 12:34 ET | 158062 | 5.3199 |
| 12:36 ET | 55488 | 5.318 |
| 12:38 ET | 76668 | 5.32 |
| 12:39 ET | 70338 | 5.325 |
| 12:41 ET | 86823 | 5.33 |
| 12:43 ET | 175808 | 5.325 |
| 12:45 ET | 34707 | 5.3232 |
| 12:48 ET | 205137 | 5.315 |
| 12:50 ET | 36748 | 5.31 |
| 12:52 ET | 332947 | 5.31 |
| 12:54 ET | 57268 | 5.315 |
| 12:56 ET | 96756 | 5.33 |
| 12:57 ET | 17838 | 5.3299 |
| 12:59 ET | 38901 | 5.3297 |
| 01:01 ET | 357143 | 5.335 |
| 01:03 ET | 206957 | 5.35 |
| 01:06 ET | 34714 | 5.3485 |
| 01:08 ET | 31809 | 5.345 |
| 01:10 ET | 32871 | 5.3403 |
| 01:12 ET | 89275 | 5.355 |
| 01:14 ET | 31054 | 5.36 |
| 01:15 ET | 61248 | 5.36 |
| 01:17 ET | 22112 | 5.3543 |
| 01:19 ET | 74513 | 5.365 |
| 01:21 ET | 430456 | 5.38 |
| 01:24 ET | 74067 | 5.385 |
| 01:26 ET | 212012 | 5.385 |
| 01:28 ET | 104784 | 5.3997 |
| 01:30 ET | 66464 | 5.4 |
| 01:32 ET | 422453 | 5.407 |
| 01:33 ET | 103557 | 5.42 |
| 01:35 ET | 116241 | 5.42 |
| 01:37 ET | 383083 | 5.435 |
| 01:39 ET | 342854 | 5.445 |
| 01:42 ET | 80155 | 5.4497 |
| 01:44 ET | 62771 | 5.445 |
| 01:46 ET | 358284 | 5.4501 |
| 01:48 ET | 308887 | 5.4501 |
| 01:50 ET | 721169 | 5.4873 |
| 01:51 ET | 176310 | 5.4885 |
| 01:53 ET | 267378 | 5.4843 |
| 01:55 ET | 608609 | 5.4901 |
| 01:57 ET | 963949 | 5.4931 |
| 02:00 ET | 684374 | 5.4721 |
| 02:02 ET | 108950 | 5.47 |
| 02:04 ET | 158128 | 5.4677 |
| 02:06 ET | 112932 | 5.478 |
| 02:08 ET | 128990 | 5.465 |
| 02:09 ET | 126060 | 5.4774 |
| 02:11 ET | 203754 | 5.475 |
| 02:13 ET | 171883 | 5.48 |
| 02:15 ET | 80861 | 5.4868 |
| 02:18 ET | 55483 | 5.485 |
| 02:20 ET | 148706 | 5.485 |
| 02:22 ET | 60285 | 5.48 |
| 02:24 ET | 203300 | 5.495 |
| 02:26 ET | 74721 | 5.495 |
| 02:27 ET | 299103 | 5.48 |
| 02:29 ET | 95910 | 5.47 |
| 02:31 ET | 209785 | 5.4736 |
| 02:33 ET | 119173 | 5.465 |
| 02:36 ET | 128623 | 5.455 |
| 02:38 ET | 252348 | 5.45 |
| 02:40 ET | 36137 | 5.45 |
| 02:42 ET | 66023 | 5.45 |
| 02:44 ET | 226569 | 5.455 |
| 02:45 ET | 166992 | 5.445 |
| 02:47 ET | 61090 | 5.44 |
| 02:49 ET | 525007 | 5.4242 |
| 02:51 ET | 108016 | 5.42 |
| 02:54 ET | 30762 | 5.42 |
| 02:56 ET | 249125 | 5.4288 |
| 02:58 ET | 135758 | 5.425 |
| 03:00 ET | 43161 | 5.4297 |
| 03:02 ET | 42405 | 5.4299 |
| 03:03 ET | 277426 | 5.425 |
| 03:05 ET | 178338 | 5.435 |
| 03:07 ET | 137125 | 5.445 |
| 03:09 ET | 32890 | 5.445 |
| 03:12 ET | 627959 | 5.445 |
| 03:14 ET | 53753 | 5.4499 |
| 03:16 ET | 193511 | 5.4399 |
| 03:18 ET | 169476 | 5.425 |
| 03:20 ET | 98401 | 5.425 |
| 03:21 ET | 193065 | 5.41 |
| 03:23 ET | 75191 | 5.41 |
| 03:25 ET | 72562 | 5.41 |
| 03:27 ET | 336253 | 5.4001 |
| 03:30 ET | 378595 | 5.4066 |
| 03:32 ET | 248890 | 5.401 |
| 03:34 ET | 121073 | 5.405 |
| 03:36 ET | 378232 | 5.415 |
| 03:38 ET | 313835 | 5.405 |
| 03:39 ET | 203216 | 5.3933 |
| 03:41 ET | 815752 | 5.405 |
| 03:43 ET | 98863 | 5.4057 |
| 03:45 ET | 476285 | 5.42 |
| 03:48 ET | 248559 | 5.415 |
| 03:50 ET | 599544 | 5.41 |
| 03:52 ET | 236559 | 5.415 |
| 03:54 ET | 1420647 | 5.43 |
Today
Yesterday
DJ NIO Shares Jump on Potential Record Sales in May, from 17 hours ago by Dow Jones
17 hours ago by Dow JonesDJ BMW's Recent Policies May Ease Pressure for Chinese Dealers -- Market Talk, from 12:14AM ET on Thursday May 30, 2024 by Dow Jones
12:14AM ET on Thursday May 30, 2024 by Dow Jones
May 28, 2024
DJ NIO Is Maintained at Neutral by B of A Securities, from 7:05AM ET on Tuesday May 28, 2024 by Dow Jones
7:05AM ET on Tuesday May 28, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
NIO Inc | 11.3B | -3.1x | --- |
Zeekr Intelligent Technology Holding Ltd | 6.2B | -5.4x | --- |
Xpeng Inc | 8.2B | -5.6x | --- |
Shyft Group Inc | 434.8M | -24,549.0x | -18.39% |
Honda Motor Co Ltd | 58.0B | 7.9x | +14.39% |
Toyota Motor Corp | 333.7B | 9.3x | +23.18% |
Company Information
NIO Inc is a China-based holding company principally engaged in the research, development and manufacturing of premium smart electric vehicles. The Company is mainly engaged in the design, development, manufacture and sales of high-end smart electric vehicles. The Company's products mainly include ES8, ES6, EC6 and ET7. The Company develops battery swapping technologies and autonomous driving technologies. Its electric vehicles apply NAD (NIO Autonomous Driving) technology, including super computing platform NIO Adam and super sensing system NIO Aquila. The Company is also engaged in the provision of charging piles, vehicle internet connection services and extended lifetime warranties. The Company mainly conducts its businesses in the domestic market.
Contact Information
- Headquarters
- Building 19 No. 1355, Caobao Road, Minhang DistrictShanghai, SHA, China 200233
- Phone
- 216-908-2018
- Fax
- ---
Executives
- Chairman of the Board, Chief Executive Officer
- Bin Li
- President, Co-Founder, Director
- Lihong Qin
- Chief Financial Officer
- Feng Wei
- Chief Executive Officer of NIO U.S.
- Ganesh Iyer
- Executive Vice President
- Feng Shen
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $11.3B |
|---|---|
Revenue (TTM) | $7.7B |
Shares Outstanding | 2.1B |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.79 |
EPS | $-1.73 |
Book Value | $1.72 |
P/E Ratio | -3.1x |
Price/Sales (TTM) | 1.5 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -40.43% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
