NIO Stock Prices

Data as of Oct 28, 2026

Last

3.32

Change

+0.03

Open

3.32

Previous

3.29

High

3.32

Low

3.23

Bid

-

Ask

-

Volume

20,369,785

Trades

-

Dividend

0.07

Yield

5.90%

Ex-Div

Apr 6, 2016

Impl Vol

0.543

Hist Vol

0.486

Opt Volume

32,060

Open Int

2,517,444

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	3.32	3.32	3.23	3.32	+0.03	20,369,785	32,060	0.543	0.486
Oct 27, 2026	3.24	3.29	3.22	3.29	+0.03	17,838,231	72,255	0.551	0.486
Oct 26, 2026	3.29	3.32	3.24	3.26	-0.03	18,130,013	37,573	0.572	0.486
Oct 23, 2026	3.36	3.41	3.29	3.29	-0.02	21,711,544	26,382	0.581	0.486
Oct 22, 2026	3.25	3.37	3.24	3.31	-0.05	27,943,512	28,196	0.580	0.486
Oct 21, 2026	3.37	3.39	3.31	3.36	-0.07	33,253,681	38,986	0.540	0.486
Oct 20, 2026	3.40	3.49	3.38	3.43	+0.04	24,237,418	60,907	0.528	0.487
Oct 19, 2026	3.42	3.45	3.36	3.39	-0.04	22,452,945	48,301	0.563	0.489
Oct 16, 2026	3.54	3.55	3.37	3.43	-0.07	25,849,792	38,203	0.510	0.489
Oct 15, 2026	3.41	3.55	3.41	3.50	+0.09	37,033,846	57,713	0.541	0.489
Oct 14, 2026	3.53	3.55	3.38	3.41	-0.15	35,197,063	32,726	0.521	0.489
Oct 13, 2026	3.44	3.58	3.39	3.56	+0.09	33,471,975	34,704	0.505	0.490
Oct 12, 2026	3.49	3.50	3.43	3.47	-0.11	25,876,495	61,308	0.580	0.495
Oct 9, 2026	3.49	3.63	3.48	3.58	+0.17	43,078,884	104,784	0.499	0.505
Oct 8, 2026	3.49	3.49	3.36	3.41	-0.13	37,943,563	38,743	0.503	0.504
Oct 7, 2026	3.45	3.55	3.43	3.54	+0.06	24,852,530	33,463	0.440	0.506
Oct 6, 2026	3.42	3.52	3.40	3.48	+0.06	29,585,952	37,467	0.506	0.505
Oct 5, 2026	3.42	3.47	3.40	3.42	+0.05	25,379,277	32,971	0.524	0.505
Oct 2, 2026	3.44	3.45	3.37	3.37	+0.00	28,397,414	50,977	0.523	0.505
Oct 1, 2026	3.47	3.47	3.38	3.40	-0.03	21,989,009	56,164	0.518	0.505
Sep 30, 2026	3.40	3.47	3.39	3.43	+0.03	26,100,705	53,858	0.519	0.505
Sep 29, 2026	3.45	3.46	3.38	3.40	-0.19	57,936,902	97,990	0.540	0.509
Sep 28, 2026	3.64	3.67	3.57	3.59	+0.01	23,217,062	41,674	0.542	0.507
Sep 25, 2026	3.60	3.61	3.56	3.58	-0.05	23,133,768	59,242	0.537	0.510
Sep 24, 2026	3.63	3.65	3.57	3.63	-0.04	28,575,523	66,587	0.563	0.512
Sep 23, 2026	3.68	3.72	3.66	3.67	-0.05	18,471,044	30,692	0.520	0.513
Sep 22, 2026	3.69	3.79	3.68	3.72	+0.05	38,050,393	45,739	0.521	0.513
Sep 21, 2026	3.64	3.68	3.61	3.67	+0.01	22,674,071	55,663	0.523	0.517
Sep 18, 2026	3.72	3.72	3.62	3.66	+0.04	26,410,751	40,954	0.517	0.517
Sep 17, 2026	3.63	3.65	3.58	3.62	+0.04	19,611,687	32,189	0.516	0.517
Sep 16, 2026	3.62	3.65	3.56	3.58	-0.02	23,502,413	41,554	0.536	0.520
Sep 15, 2026	3.70	3.70	3.55	3.60	-0.07	35,604,741	43,085	0.534	0.527
Sep 14, 2026	3.73	3.79	3.66	3.67	-0.01	31,107,816	48,956	0.597	0.528
Sep 11, 2026	3.69	3.74	3.66	3.68	+0.10	35,754,322	49,590	0.513	0.529
Sep 10, 2026	3.62	3.64	3.57	3.58	-0.12	41,972,222	88,726	0.577	0.532
Sep 9, 2026	3.78	3.78	3.68	3.70	-0.09	49,584,278	165,236	0.600	0.539
Sep 8, 2026	3.74	3.85	3.72	3.79	+0.00	36,510,375	62,963	0.551	0.539
Sep 4, 2026	3.78	3.81	3.72	3.80	-0.06	51,635,418	140,729	0.519	0.540
Sep 3, 2026	3.79	3.90	3.71	3.86	+0.00	62,181,403	142,222	0.527	0.540
Sep 2, 2026	3.92	3.97	3.85	3.86	-0.20	71,780,582	115,267	0.535	0.542
Sep 1, 2026	4.08	4.18	3.99	4.06	-0.17	80,698,911	184,604	0.554	0.540
Aug 31, 2026	4.33	4.41	4.23	4.23	-0.14	44,068,901	200,406	1.037	0.539
Aug 28, 2026	4.36	4.39	4.31	4.37	+0.01	24,479,924	78,726	0.752	0.539
Aug 27, 2026	4.38	4.38	4.30	4.36	-0.01	25,091,739	63,602	0.682	0.539
Aug 26, 2026	4.48	4.50	4.37	4.37	-0.08	17,889,517	44,872	0.660	0.542
Aug 25, 2026	4.36	4.48	4.35	4.45	+0.09	29,431,989	81,289	0.627	0.551
Aug 24, 2026	4.51	4.54	4.34	4.36	-0.27	52,463,748	190,826	0.642	0.552
Aug 21, 2026	4.59	4.64	4.54	4.63	+0.10	24,628,816	98,323	0.583	0.566
Aug 20, 2026	4.60	4.63	4.52	4.53	-0.05	27,122,900	58,821	0.573	0.572
Aug 19, 2026	4.53	4.60	4.48	4.58	+0.05	34,624,633	58,534	0.543	0.572
Aug 18, 2026	4.51	4.54	4.48	4.53	-0.07	17,878,328	42,057	0.533	0.574
Aug 17, 2026	4.54	4.61	4.53	4.60	+0.08	16,961,727	59,956	0.576	0.574
Aug 14, 2026	4.49	4.54	4.48	4.52	+0.02	27,034,275	57,524	0.552	0.579
Aug 13, 2026	4.47	4.52	4.45	4.50	-0.04	21,192,727	60,395	0.562	0.580
Aug 12, 2026	4.57	4.60	4.53	4.54	-0.08	20,667,651	38,990	0.564	0.581
Aug 11, 2026	4.63	4.64	4.51	4.62	-0.20	45,236,139	57,804	0.549	0.588
Aug 10, 2026	4.77	4.82	4.72	4.82	+0.08	17,675,168	52,190	0.543	0.587
Aug 7, 2026	4.68	4.76	4.64	4.74	+0.14	24,905,406	63,359	0.544	0.588
Aug 6, 2026	4.64	4.64	4.55	4.60	-0.05	23,605,185	37,268	0.518	0.587
Aug 5, 2026	4.75	4.80	4.64	4.65	-0.11	25,409,446	42,641	0.556	0.588
Aug 4, 2026	4.75	4.84	4.71	4.76	-0.05	23,028,362	51,969	0.577	0.588
Aug 3, 2026	4.85	4.89	4.76	4.81	-0.07	23,587,749	76,084	0.622	0.594
Jul 31, 2026	4.90	4.92	4.80	4.88	+0.04	18,026,477	40,179	0.594	0.594
Jul 30, 2026	4.73	4.84	4.68	4.84	+0.08	18,851,065	42,557	0.564	0.599
Jul 29, 2026	4.83	4.94	4.73	4.76	+0.08	33,749,296	74,075	0.618	0.601
Jul 28, 2026	4.62	4.72	4.60	4.68	+0.06	22,989,749	47,282	0.566	0.601

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Apr 6, 2016	May 2, 2016	0.07	0.29	5.90%
Mar 11, 2016	Apr 1, 2016	0.07	0.88	5.90%
Feb 10, 2016	Mar 1, 2016	0.07	0.88	5.90%
Jan 13, 2016	Feb 1, 2016	0.07	0.88	5.90%
Dec 11, 2015	Dec 31, 2015	0.08	1.02	5.90%
Nov 10, 2015	Dec 1, 2015	0.07	0.88	5.90%
Oct 13, 2015	Nov 2, 2015	0.07	0.88	5.90%
Oct 1, 2015	Nov 2, 2015	0.07	0.29	5.90%
Sep 11, 2015	Oct 1, 2015	0.07	0.88	5.90%
Aug 12, 2015	Sep 1, 2015	0.07	0.88	5.90%
Jul 13, 2015	Aug 3, 2015	0.07	0.88	5.90%
Jun 11, 2015	Jul 1, 2015	0.07	0.88	5.90%

Split History

Split Date	Factor	Announced
No splits on record.