NIO IncNYSE:NIO
- LAST PRICE5.4100
- TODAY'S CHANGE (%)0.3400 (6.7061%)
- Bid / Lots5.4700/ 47
- Ask / Lots5.4800/ 55
- Open / Previous Close5.2000 / 5.0700
- Day Range
- 52 Week Range
- Volume76,315,303
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 | 50220 | 5.205 |
| 09:34 ET | 1312431 | 5.2 |
| 09:36 ET | 1857237 | 5.295 |
| 09:38 ET | 1595793 | 5.315 |
| 09:39 ET | 980101 | 5.2907 |
| 09:41 ET | 811913 | 5.315 |
| 09:43 ET | 2145169 | 5.335 |
| 09:45 ET | 842079 | 5.345 |
| 09:48 ET | 1801248 | 5.405 |
| 09:50 ET | 1712785 | 5.455 |
| 09:52 ET | 1637584 | 5.485 |
| 09:54 ET | 1337764 | 5.495 |
| 09:56 ET | 3046002 | 5.585 |
| 09:57 ET | 1295792 | 5.5812 |
| 09:59 ET | 2080904 | 5.6011 |
| 10:01 ET | 1136010 | 5.595 |
| 10:03 ET | 2237015 | 5.6103 |
| 10:06 ET | 942114 | 5.58 |
| 10:08 ET | 998152 | 5.585 |
| 10:10 ET | 1813156 | 5.5405 |
| 10:12 ET | 1187150 | 5.5499 |
| 10:14 ET | 754897 | 5.525 |
| 10:15 ET | 1012394 | 5.504 |
| 10:17 ET | 1025717 | 5.515 |
| 10:19 ET | 548156 | 5.485 |
| 10:21 ET | 397248 | 5.4662 |
| 10:24 ET | 731039 | 5.47 |
| 10:26 ET | 435862 | 5.445 |
| 10:28 ET | 514436 | 5.43 |
| 10:30 ET | 337886 | 5.4225 |
| 10:32 ET | 1045766 | 5.425 |
| 10:33 ET | 1195563 | 5.385 |
| 10:35 ET | 292834 | 5.385 |
| 10:37 ET | 575029 | 5.395 |
| 10:39 ET | 785617 | 5.41 |
| 10:42 ET | 462285 | 5.415 |
| 10:44 ET | 634530 | 5.4299 |
| 10:46 ET | 571814 | 5.43 |
| 10:48 ET | 505597 | 5.4285 |
| 10:50 ET | 296680 | 5.425 |
| 10:51 ET | 452744 | 5.425 |
| 10:53 ET | 447357 | 5.4599 |
| 10:55 ET | 214477 | 5.45 |
| 10:57 ET | 254903 | 5.46 |
| 11:00 ET | 806308 | 5.465 |
| 11:02 ET | 425780 | 5.4629 |
| 11:04 ET | 653068 | 5.4661 |
| 11:06 ET | 1414302 | 5.5 |
| 11:08 ET | 840265 | 5.5 |
| 11:09 ET | 741286 | 5.48 |
| 11:11 ET | 156250 | 5.475 |
| 11:13 ET | 176280 | 5.45 |
| 11:15 ET | 150361 | 5.455 |
| 11:18 ET | 449892 | 5.435 |
| 11:20 ET | 801070 | 5.385 |
| 11:22 ET | 415714 | 5.3885 |
| 11:24 ET | 349091 | 5.3856 |
| 11:26 ET | 76297 | 5.39 |
| 11:27 ET | 185906 | 5.375 |
| 11:29 ET | 957724 | 5.35 |
| 11:31 ET | 253006 | 5.3488 |
| 11:33 ET | 205593 | 5.365 |
| 11:36 ET | 378389 | 5.37 |
| 11:38 ET | 115317 | 5.365 |
| 11:40 ET | 175700 | 5.38 |
| 11:42 ET | 196525 | 5.38 |
| 11:44 ET | 93273 | 5.375 |
| 11:45 ET | 340533 | 5.412 |
| 11:47 ET | 108597 | 5.4125 |
| 11:49 ET | 103231 | 5.405 |
| 11:51 ET | 57141 | 5.41 |
| 11:54 ET | 111155 | 5.41 |
| 11:56 ET | 234511 | 5.405 |
| 11:58 ET | 91547 | 5.41 |
| 12:00 ET | 61335 | 5.405 |
| 12:02 ET | 27818 | 5.4073 |
| 12:03 ET | 238822 | 5.3998 |
| 12:05 ET | 173353 | 5.4 |
| 12:07 ET | 78607 | 5.38 |
| 12:09 ET | 170726 | 5.39 |
| 12:12 ET | 148263 | 5.39 |
| 12:14 ET | 52878 | 5.385 |
| 12:16 ET | 77441 | 5.4 |
| 12:18 ET | 114476 | 5.3983 |
| 12:20 ET | 48245 | 5.4 |
| 12:21 ET | 47574 | 5.4 |
| 12:23 ET | 48163 | 5.395 |
| 12:25 ET | 87992 | 5.395 |
| 12:27 ET | 80584 | 5.3899 |
| 12:30 ET | 201863 | 5.405 |
| 12:32 ET | 39982 | 5.4 |
| 12:34 ET | 147661 | 5.395 |
| 12:36 ET | 153584 | 5.405 |
| 12:38 ET | 12276 | 5.405 |
| 12:39 ET | 89529 | 5.418 |
| 12:41 ET | 151480 | 5.4001 |
| 12:43 ET | 144815 | 5.405 |
| 12:45 ET | 199847 | 5.395 |
| 12:48 ET | 96099 | 5.4 |
| 12:50 ET | 132544 | 5.4 |
| 12:52 ET | 27427 | 5.4 |
| 12:54 ET | 17387 | 5.39 |
| 12:56 ET | 42822 | 5.4 |
| 12:57 ET | 85336 | 5.395 |
| 12:59 ET | 21481 | 5.395 |
| 01:01 ET | 420049 | 5.375 |
| 01:03 ET | 133571 | 5.36 |
| 01:06 ET | 164712 | 5.355 |
| 01:08 ET | 101523 | 5.355 |
| 01:10 ET | 25014 | 5.355 |
| 01:12 ET | 353156 | 5.355 |
| 01:14 ET | 54709 | 5.35 |
| 01:15 ET | 239285 | 5.3501 |
| 01:17 ET | 49569 | 5.355 |
| 01:19 ET | 33474 | 5.3561 |
| 01:21 ET | 76069 | 5.355 |
| 01:24 ET | 131716 | 5.36 |
| 01:26 ET | 100542 | 5.355 |
| 01:28 ET | 245570 | 5.39 |
| 01:30 ET | 115467 | 5.395 |
| 01:32 ET | 21911 | 5.4 |
| 01:33 ET | 292682 | 5.3969 |
| 01:35 ET | 283732 | 5.39 |
| 01:37 ET | 48375 | 5.3967 |
| 01:39 ET | 26182 | 5.39 |
| 01:42 ET | 73633 | 5.3969 |
| 01:44 ET | 23462 | 5.395 |
| 01:46 ET | 34625 | 5.395 |
| 01:48 ET | 256869 | 5.4015 |
| 01:50 ET | 32168 | 5.405 |
| 01:51 ET | 57803 | 5.41 |
| 01:53 ET | 151556 | 5.405 |
| 01:55 ET | 95575 | 5.4036 |
| 01:57 ET | 39677 | 5.4 |
| 02:00 ET | 15571 | 5.405 |
| 02:02 ET | 119092 | 5.3956 |
| 02:04 ET | 13429 | 5.395 |
| 02:06 ET | 49070 | 5.395 |
| 02:08 ET | 23708 | 5.395 |
| 02:09 ET | 137234 | 5.4 |
| 02:11 ET | 129290 | 5.39 |
| 02:13 ET | 111408 | 5.405 |
| 02:15 ET | 39024 | 5.4 |
| 02:18 ET | 24242 | 5.41 |
| 02:20 ET | 144263 | 5.41 |
| 02:22 ET | 162841 | 5.41 |
| 02:24 ET | 49049 | 5.4174 |
| 02:26 ET | 20447 | 5.415 |
| 02:27 ET | 27458 | 5.42 |
| 02:29 ET | 97367 | 5.41 |
| 02:31 ET | 39764 | 5.415 |
| 02:33 ET | 54506 | 5.41 |
| 02:36 ET | 110463 | 5.415 |
| 02:38 ET | 41635 | 5.4147 |
| 02:40 ET | 59138 | 5.415 |
| 02:42 ET | 318945 | 5.415 |
| 02:44 ET | 30405 | 5.4137 |
| 02:45 ET | 28673 | 5.415 |
| 02:47 ET | 100014 | 5.43 |
| 02:49 ET | 36517 | 5.42 |
| 02:51 ET | 44994 | 5.43 |
| 02:54 ET | 283814 | 5.425 |
| 02:56 ET | 193257 | 5.415 |
| 02:58 ET | 12825 | 5.415 |
| 03:00 ET | 15185 | 5.42 |
| 03:02 ET | 365452 | 5.405 |
| 03:03 ET | 149938 | 5.42 |
| 03:05 ET | 27002 | 5.4101 |
| 03:07 ET | 122996 | 5.4122 |
| 03:09 ET | 59834 | 5.4101 |
| 03:12 ET | 47497 | 5.415 |
| 03:14 ET | 58876 | 5.42 |
| 03:16 ET | 61121 | 5.4166 |
| 03:18 ET | 252712 | 5.415 |
| 03:20 ET | 116319 | 5.4212 |
| 03:21 ET | 110207 | 5.425 |
| 03:23 ET | 71278 | 5.425 |
| 03:25 ET | 121998 | 5.415 |
| 03:27 ET | 73846 | 5.415 |
| 03:30 ET | 43464 | 5.4152 |
| 03:32 ET | 189810 | 5.405 |
| 03:34 ET | 454406 | 5.405 |
| 03:36 ET | 125187 | 5.415 |
| 03:38 ET | 201786 | 5.404 |
| 03:39 ET | 47480 | 5.405 |
| 03:41 ET | 174976 | 5.405 |
| 03:43 ET | 96805 | 5.4025 |
| 03:45 ET | 105339 | 5.41 |
| 03:48 ET | 54802 | 5.405 |
| 03:50 ET | 453087 | 5.405 |
| 03:52 ET | 210556 | 5.395 |
| 03:54 ET | 190362 | 5.395 |
| 03:56 ET | 257952 | 5.395 |
| 03:57 ET | 591012 | 5.395 |
| 03:59 ET | 1907172 | 5.41 |
Today
May 10, 2024
DJ Tesla, BYD, Nio Are in Crossfire as Report Says Biden Will Unveil Tariffs on China EVs -- Barrons.com, from 5:53AM ET on Friday May 10, 2024 by Dow Jones
5:53AM ET on Friday May 10, 2024 by Dow Jones
May 1, 2024
DJ NIO Shares Jump After Strong Sales Amid EV Price War, from 11:56PM ET on Wednesday May 01, 2024 by Dow Jones
11:56PM ET on Wednesday May 01, 2024 by Dow JonesDJ Tesla Just Got More Good News From China. Shares Are Down. -- Barrons.com, from 4:29PM ET on Wednesday May 01, 2024 by Dow Jones
4:29PM ET on Wednesday May 01, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
NIO Inc | 10.6B | -3.1x | --- |
Xpeng Inc | 7.3B | -4.9x | --- |
Shyft Group Inc | 429.7M | -24,705.9x | -18.39% |
Honda Motor Co Ltd | 59.0B | 7.8x | +14.39% |
Toyota Motor Corp | 348.0B | 9.2x | +23.18% |
NWTN Inc | 1.1B | -11.8x | --- |
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 | $10.6B |
|---|---|
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 | 1.78 |
EPS | $-1.73 |
Book Value | $1.72 |
P/E Ratio | -3.1x |
Price/Sales (TTM) | 1.4 |
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.
