NIO IncNYSE:NIO
- LAST PRICE4.4900
- TODAY'S CHANGE (%)0.0600 (1.3544%)
- Bid / Lots4.5000/ 116
- Ask / Lots4.5200/ 34
- Open / Previous Close4.4400 / 4.4300
- Day Range
- 52 Week Range
- Volume46,287,426
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 | 1434133 | 4.3979 |
| 09:33 ET | 552419 | 4.41 |
| 09:35 ET | 675590 | 4.3873 |
| 09:37 ET | 396023 | 4.38 |
| 09:39 ET | 250797 | 4.39 |
| 09:42 ET | 242605 | 4.3954 |
| 09:44 ET | 777593 | 4.3788 |
| 09:46 ET | 225014 | 4.38 |
| 09:48 ET | 436777 | 4.3946 |
| 09:50 ET | 597057 | 4.43 |
| 09:51 ET | 379837 | 4.43 |
| 09:53 ET | 238268 | 4.445 |
| 09:55 ET | 141659 | 4.445 |
| 09:57 ET | 482840 | 4.48 |
| 10:00 ET | 412838 | 4.455 |
| 10:02 ET | 182588 | 4.45 |
| 10:04 ET | 476309 | 4.455 |
| 10:06 ET | 604431 | 4.455 |
| 10:08 ET | 115154 | 4.456224 |
| 10:09 ET | 278685 | 4.4359 |
| 10:11 ET | 417641 | 4.415 |
| 10:13 ET | 267356 | 4.425 |
| 10:15 ET | 140968 | 4.4379 |
| 10:18 ET | 78985 | 4.435 |
| 10:20 ET | 371420 | 4.4225 |
| 10:22 ET | 282173 | 4.4217 |
| 10:24 ET | 85727 | 4.43 |
| 10:26 ET | 483759 | 4.4201 |
| 10:27 ET | 92595 | 4.42 |
| 10:29 ET | 173766 | 4.42 |
| 10:31 ET | 133807 | 4.41 |
| 10:33 ET | 71266 | 4.415 |
| 10:36 ET | 175845 | 4.415 |
| 10:38 ET | 364749 | 4.395 |
| 10:40 ET | 81426 | 4.3924 |
| 10:42 ET | 184507 | 4.395 |
| 10:44 ET | 446226 | 4.385 |
| 10:45 ET | 86962 | 4.39 |
| 10:47 ET | 260967 | 4.3861 |
| 10:49 ET | 230975 | 4.39 |
| 10:51 ET | 220161 | 4.385 |
| 10:54 ET | 304648 | 4.375 |
| 10:56 ET | 425664 | 4.3759 |
| 10:58 ET | 107969 | 4.37 |
| 11:00 ET | 169568 | 4.3716 |
| 11:02 ET | 64069 | 4.37 |
| 11:03 ET | 355513 | 4.375 |
| 11:05 ET | 227010 | 4.3799 |
| 11:07 ET | 212401 | 4.3798 |
| 11:09 ET | 314093 | 4.385 |
| 11:12 ET | 220013 | 4.385 |
| 11:14 ET | 108542 | 4.39 |
| 11:16 ET | 147988 | 4.38 |
| 11:18 ET | 99329 | 4.385 |
| 11:20 ET | 96970 | 4.38 |
| 11:21 ET | 217296 | 4.385 |
| 11:23 ET | 88935 | 4.385 |
| 11:25 ET | 244649 | 4.3931 |
| 11:27 ET | 76607 | 4.395 |
| 11:30 ET | 141868 | 4.3998 |
| 11:32 ET | 361711 | 4.395 |
| 11:34 ET | 454757 | 4.405 |
| 11:36 ET | 158458 | 4.4 |
| 11:38 ET | 46594 | 4.395 |
| 11:39 ET | 252895 | 4.4088 |
| 11:41 ET | 82741 | 4.405 |
| 11:43 ET | 179315 | 4.4087 |
| 11:45 ET | 61413 | 4.405 |
| 11:48 ET | 333480 | 4.415 |
| 11:50 ET | 72622 | 4.4185 |
| 11:52 ET | 111106 | 4.4 |
| 11:54 ET | 1179742 | 4.4159 |
| 11:56 ET | 29281 | 4.42 |
| 11:57 ET | 63248 | 4.415 |
| 11:59 ET | 122467 | 4.42 |
| 12:01 ET | 51348 | 4.42 |
| 12:03 ET | 175810 | 4.4146 |
| 12:06 ET | 13399 | 4.4157 |
| 12:08 ET | 102632 | 4.405 |
| 12:10 ET | 80546 | 4.415 |
| 12:12 ET | 22546 | 4.415 |
| 12:14 ET | 19060 | 4.42 |
| 12:15 ET | 125515 | 4.4214 |
| 12:17 ET | 28688 | 4.4244 |
| 12:19 ET | 183323 | 4.425 |
| 12:21 ET | 43823 | 4.42 |
| 12:24 ET | 64287 | 4.43 |
| 12:26 ET | 99398 | 4.425 |
| 12:28 ET | 40850 | 4.4201 |
| 12:30 ET | 37385 | 4.425 |
| 12:32 ET | 97326 | 4.42 |
| 12:33 ET | 125018 | 4.4263 |
| 12:35 ET | 84869 | 4.425 |
| 12:37 ET | 107755 | 4.4195 |
| 12:39 ET | 64089 | 4.415 |
| 12:42 ET | 54633 | 4.4191 |
| 12:44 ET | 135895 | 4.4227 |
| 12:46 ET | 35870 | 4.43 |
| 12:48 ET | 64299 | 4.425 |
| 12:50 ET | 133163 | 4.415 |
| 12:51 ET | 150335 | 4.405 |
| 12:53 ET | 245036 | 4.41 |
| 12:55 ET | 34737 | 4.4171 |
| 12:57 ET | 18540 | 4.4112 |
| 01:00 ET | 178925 | 4.4164 |
| 01:02 ET | 52645 | 4.415 |
| 01:04 ET | 67567 | 4.42 |
| 01:06 ET | 41969 | 4.42 |
| 01:08 ET | 131102 | 4.425 |
| 01:09 ET | 39572 | 4.43 |
| 01:11 ET | 269709 | 4.427 |
| 01:13 ET | 187441 | 4.435 |
| 01:15 ET | 20324 | 4.435 |
| 01:18 ET | 148679 | 4.44 |
| 01:20 ET | 207464 | 4.445 |
| 01:22 ET | 81340 | 4.4459 |
| 01:24 ET | 110514 | 4.444 |
| 01:26 ET | 426994 | 4.455 |
| 01:27 ET | 175964 | 4.46 |
| 01:29 ET | 230466 | 4.4501 |
| 01:31 ET | 189234 | 4.4699 |
| 01:33 ET | 176882 | 4.4528 |
| 01:36 ET | 107691 | 4.45 |
| 01:38 ET | 152557 | 4.46 |
| 01:40 ET | 52122 | 4.455 |
| 01:42 ET | 142743 | 4.46 |
| 01:44 ET | 27252 | 4.455 |
| 01:45 ET | 31086 | 4.4599 |
| 01:47 ET | 22492 | 4.46 |
| 01:49 ET | 37435 | 4.456 |
| 01:51 ET | 140027 | 4.455 |
| 01:54 ET | 87879 | 4.4535 |
| 01:56 ET | 407243 | 4.445 |
| 01:58 ET | 93379 | 4.45 |
| 02:00 ET | 84682 | 4.455 |
| 02:02 ET | 22691 | 4.455 |
| 02:03 ET | 42918 | 4.46 |
| 02:05 ET | 28159 | 4.455 |
| 02:07 ET | 735097 | 4.47 |
| 02:09 ET | 195117 | 4.485 |
| 02:12 ET | 251219 | 4.475 |
| 02:14 ET | 183342 | 4.475 |
| 02:16 ET | 132198 | 4.4795 |
| 02:18 ET | 185912 | 4.475 |
| 02:20 ET | 202300 | 4.475 |
| 02:21 ET | 219461 | 4.465 |
| 02:23 ET | 69016 | 4.4695 |
| 02:25 ET | 69794 | 4.47 |
| 02:27 ET | 153364 | 4.4661 |
| 02:30 ET | 197183 | 4.4541 |
| 02:32 ET | 223833 | 4.445 |
| 02:34 ET | 47795 | 4.4478 |
| 02:36 ET | 110250 | 4.445 |
| 02:38 ET | 145768 | 4.445 |
| 02:39 ET | 189520 | 4.46 |
| 02:41 ET | 133393 | 4.4551 |
| 02:43 ET | 110295 | 4.455 |
| 02:45 ET | 4788 | 4.455 |
| 03:14 ET | 10818 | 4.465 |
| 03:15 ET | 151763 | 4.47 |
| 03:17 ET | 327813 | 4.465 |
| 03:19 ET | 49621 | 4.465 |
| 03:21 ET | 49573 | 4.465 |
| 03:24 ET | 20449 | 4.47 |
| 03:26 ET | 37441 | 4.47 |
| 03:28 ET | 39535 | 4.47 |
| 03:30 ET | 158689 | 4.465 |
| 03:32 ET | 86226 | 4.466 |
| 03:33 ET | 104516 | 4.465 |
| 03:35 ET | 46232 | 4.47 |
| 03:37 ET | 90114 | 4.48 |
| 03:39 ET | 41831 | 4.47 |
| 03:42 ET | 443252 | 4.485 |
| 03:44 ET | 93192 | 4.49 |
| 03:46 ET | 54324 | 4.49 |
| 03:48 ET | 585401 | 4.475 |
| 03:50 ET | 203664 | 4.475 |
| 03:51 ET | 333577 | 4.48 |
| 03:53 ET | 613575 | 4.4901 |
| 03:55 ET | 451335 | 4.4934 |
| 03:57 ET | 697000 | 4.49 |
| 04:00 ET | 2843790 | 4.49 |
Nov 12, 2024
DJ NIO Down Nearly 9%, on Pace for Largest Percent Decrease Since December 2023 -- Data Talk, from 2:00PM ET on Tuesday Nov 12, 2024 by Dow Jones
2:00PM ET on Tuesday Nov 12, 2024 by Dow Jones
Nov 11, 2024
DJ Alibaba, JD.com Stocks Rebound After China Stimulus Setback. Expect This Catalyst. -- Barrons.com, from 7:49AM ET on Monday Nov 11, 2024 by Dow Jones
7:49AM ET on Monday Nov 11, 2024 by Dow Jones
Nov 8, 2024
DJ Alibaba, JD.com, NIO Stocks Are Falling. Why China's Stimulus Disappointed. -- Barrons.com, from 10:07AM ET on Friday Nov 08, 2024 by Dow Jones
10:07AM ET on Friday Nov 08, 2024 by Dow JonesDJ Alibaba, JD.com, NIO Stocks Are Falling. Why China's Stimulus Disappointed. -- Barrons.com, from 8:29AM ET on Friday Nov 08, 2024 by Dow Jones
8:29AM ET on Friday Nov 08, 2024 by Dow JonesDJ Alibaba, JD.com, NIO Stocks Are Falling. Why China's Stimulus Disappointed. -- Barrons.com, from 5:55AM ET on Friday Nov 08, 2024 by Dow Jones
5:55AM ET on Friday Nov 08, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
NIO Inc | 9.2B | -3.0x | --- |
Zeekr Intelligent Technology Holding Ltd | 5.6B | -4.2x | --- |
Shyft Group Inc | 487.4M | -124.4x | -18.39% |
Honda Motor Co Ltd | 44.9B | 6.6x | +14.39% |
Xpeng Inc | 12.0B | -10.4x | --- |
Nissan Motor Co Ltd | 9.8B | 10.8x | +6.12% |
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
- Qu Yu
- 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 | $9.2B |
|---|---|
Revenue (TTM) | $8.8B |
Shares Outstanding | 2.1B |
NIO Inc does not pay a dividend. | |
Beta | 1.79 |
EPS | $-1.52 |
Book Value | $1.72 |
P/E Ratio | -3.0x |
Price/Sales (TTM) | 1.1 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -34.50% |
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.
