Nio Inc Stock Price History Breakdown

NIO
 Stock
  

USD 21.30  0.19  0.90%   

As of today, the current price of Nio Inc is  21.30 , as last reported on the 15th of August 2022, with the highest price reaching  21.55  and the lowest price hitting  20.47  during the day.
Nio Inc appears to be not too volatile, given 3 months investment horizon. Nio Inc ADR has Sharpe Ratio of 0.1, which conveys that the firm had 0.1% of return per unit of risk over the last 3 months. Our standpoint towards estimating the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. By analyzing Nio Inc ADR technical indicators you can presently evaluate if the expected return of 0.5% is justified by implied risk. Please exercise Nio Inc's Downside Deviation of 5.05, risk adjusted performance of 0.2022, and Mean Deviation of 3.91 to check out if our risk estimates are consistent with your expectations.
  
Nio Inc Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
1.3 B
Shares Outstanding
1.7 B
Shares Short Prior Month
68.5 M
Earnings Share
-0.7
Shares Short
60.4 M
Revenue Per Share
23.93

Nio Inc August 15, 2022 Stock Price Synopsis

Nio Inc Accumulation Distribution 1,751,837 
Nio Inc Price Daily Balance Of Power 0.18 
Nio Inc Price Rate Of Daily Change 1.01 
Nio Inc Price Action Indicator 0.39 

Nio Inc August 15, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Nio Inc Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Nio Inc intraday prices and daily technical indicators to check the level of noise trading in Nio Inc Stock and then apply it to test your longer-term investment strategies against Nio Inc.

Nio Inc Stock Price History Chart

There are several ways to analyze Nio Inc Stock price data. The simplest method is using a basic Nio Inc candlestick price chart, which shows Nio Inc price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceJune 24, 202224.08
90 Days Lowest PriceMay 24, 202214.63

Nio Inc Stock Price History Data

The price series of Nio Inc for the period between Tue, May 17, 2022 and Mon, Aug 15, 2022 has a statistical range of 11.37 with a coefficient of variation of 13.78. The daily prices for the period are spread out with arithmetic mean of 19.25. The median price for the last 90 days is 20.11. The company issued dividends to stockholders on Aug 12, 2015.
OpenHighLowCloseVolume
08/15/2022 20.26  21.55  20.47  21.30  34,955,633 
08/12/2022 20.26  21.17  19.79  21.11  34,603,634 
08/11/2022 20.40  21.97  20.08  20.82  55,885,432 
08/10/2022 19.58  20.07  19.07  20.05  34,886,871 
08/09/2022 20.23  20.24  19.01  19.17  37,639,388 
08/08/2022 20.25  20.79  20.15  20.17  29,492,561 
08/05/2022 20.53  20.68  19.88  20.22  33,637,187 
08/04/2022 20.39  21.47  20.33  20.90  37,479,205 
08/03/2022 20.31  20.37  19.43  20.30  43,736,906 
08/02/2022 19.68  20.95  19.61  20.18  50,277,584 
08/01/2022 20.19  20.76  19.87  20.18  54,041,073 
07/29/2022 18.81  19.84  18.66  19.73  36,533,249 
07/28/2022 19.18  19.55  18.59  19.49  30,725,230 
07/27/2022 19.14  19.50  18.75  19.38  32,673,930 
07/26/2022 19.35  19.74  18.91  19.04  27,104,101 
07/25/2022 18.98  19.50  18.78  19.33  29,562,165 
07/22/2022 20.72  20.76  19.00  19.24  55,505,938 
07/21/2022 20.16  21.17  20.16  20.68  39,709,754 
07/20/2022 20.01  20.95  20.01  20.37  38,986,866 
07/19/2022 21.10  21.10  19.52  20.20  62,429,443 
07/18/2022 20.96  21.82  20.60  20.84  39,403,293 
07/15/2022 20.84  20.90  19.93  20.72  41,205,096 
07/14/2022 21.06  21.45  20.66  21.05  39,543,937 
07/13/2022 20.23  21.80  20.23  21.09  49,975,631 
07/12/2022 20.41  21.19  20.04  20.87  49,602,775 
07/11/2022 21.60  21.74  20.50  20.57  54,283,780 
07/08/2022 22.16  23.28  21.66  22.60  48,216,525 
07/07/2022 21.40  23.10  21.36  22.50  71,921,639 
07/06/2022 21.81  21.84  20.26  20.83  58,475,050 
07/05/2022 21.04  22.20  20.35  22.18  49,500,928 
07/01/2022 22.32  22.50  20.95  21.36  56,537,052 
06/30/2022 21.86  22.12  20.90  21.72  51,568,656 
06/29/2022 20.76  22.28  20.60  21.86  71,363,728 
06/28/2022 22.36  23.45  22.02  22.36  76,177,912 
06/27/2022 24.13  24.43  22.85  22.95  61,203,628 
06/24/2022 23.22  24.17  23.16  24.08  66,768,874 
06/23/2022 23.11  23.21  22.23  23.05  76,918,479 
06/22/2022 22.34  23.13  21.93  22.55  81,250,857 
06/21/2022 21.84  23.10  21.58  22.66  89,818,492 
06/17/2022 19.77  20.88  19.73  20.77  78,217,902 
06/16/2022 19.18  19.93  18.47  19.18  76,513,378 
06/15/2022 18.96  20.26  18.18  20.11  119,361,091 
06/14/2022 16.53  19.09  16.49  18.66  105,128,948 
06/13/2022 17.32  17.49  15.84  15.99  59,036,163 
06/10/2022 18.86  19.18  17.81  18.14  60,958,227 
06/09/2022 18.72  19.68  18.45  18.82  73,526,824 
06/08/2022 20.32  20.45  19.86  20.38  64,700,008 
06/07/2022 18.98  19.68  18.60  19.65  47,826,904 
06/06/2022 18.99  19.80  18.80  19.18  68,361,599 
06/03/2022 18.42  18.74  17.81  18.08  57,340,484 
06/02/2022 17.54  18.85  16.99  18.85  77,456,807 
06/01/2022 17.59  18.93  17.48  17.57  90,385,847 
05/31/2022 17.77  17.92  16.76  17.39  96,123,303 
05/27/2022 16.16  16.69  15.67  16.57  50,994,854 
05/26/2022 14.52  16.09  14.33  16.03  63,881,359 
05/25/2022 14.79  15.00  14.09  14.64  44,503,880 
05/24/2022 15.53  15.53  14.40  14.63  48,103,278 
05/23/2022 15.80  16.01  15.24  16.00  59,569,649 
05/20/2022 17.50  17.60  15.68  16.44  84,398,436 
05/19/2022 16.11  16.89  15.79  16.66  60,046,245 

About Nio Inc Stock history

Nio Inc investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Nio Inc is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Nio Inc ADR will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Nio Inc historical stock prices may prove useful in developing a viable investing in Nio Inc
NIO Inc. designs, develops, manufactures, and sells smart electric vehicles in China. NIO Inc. was incorporated in 2014 and is headquartered in Shanghai, China. Nio Inc operates under Auto Manufacturers classification in the United States and is traded on New York Stock Exchange. It employs 15204 people.

Nio Inc Stock Technical Analysis

Nio Inc technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Nio Inc technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Nio Inc trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Correlation Analysis Now

   

Correlation Analysis

Reduce portfolio risk simply by holding instruments which are not perfectly correlated
All  Next Launch Module

Nio Inc Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Nio Inc stock's direction in advance. Along with the technical and fundamental analysis of Nio Inc Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Nio Inc to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Additionally, see Stocks Correlation. Note that the Nio Inc ADR information on this page should be used as a complementary analysis to other Nio Inc's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Performance Analysis module to check effects of mean-variance optimization against your current asset allocation.

Complementary Tools for Nio Inc Stock analysis

When running Nio Inc ADR price analysis, check to measure Nio Inc's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Nio Inc is operating at the current time. Most of Nio Inc's value examination focuses on studying past and present price action to predict the probability of Nio Inc's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Nio Inc's price. Additionally, you may evaluate how the addition of Nio Inc to your portfolios can decrease your overall portfolio volatility.
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Go
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Go
Focused Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Go
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Go
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Go
Is Nio Inc's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Nio Inc. If investors know Nio Inc will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Nio Inc listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Market Capitalization
35.3 B
Quarterly Revenue Growth YOY
0.24
Return On Assets
-0.0539
Return On Equity
-0.22
The market value of Nio Inc ADR is measured differently than its book value, which is the value of Nio Inc that is recorded on the company's balance sheet. Investors also form their own opinion of Nio Inc's value that differs from its market value or its book value, called intrinsic value, which is Nio Inc's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Nio Inc's market value can be influenced by many factors that don't directly affect Nio Inc's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Nio Inc's value and its price as these two are different measures arrived at by different means. Investors typically determine Nio Inc value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Nio Inc's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.