NIO: NIO Inc.

As of Friday, April 26th, 2024

$ 4.49

+0.36 +8.72%

Open: 4.43
High: 4.54
Low: 4.39
Volume: 58,970,372
Previous Close on Thursday, April 25th, 2024

$ 4.13

-0.02 -0.48%

Open: 4.05
High: 4.17
Low: 4.03
Volume: 25,470,925

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 4.43 4.54 4.39 4.49 58,970,372 +0.36 +8.72
2024-04-25 4.05 4.17 4.03 4.13 25,470,925 -0.02 -0.48
2024-04-24 4.15 4.22 4.05 4.15 34,041,137 +0.14 +3.49
2024-04-23 3.99 4.13 3.98 4.01 39,806,777 +0.01 +0.25
2024-04-22 3.68 4.05 3.61 4.00 59,930,187 +0.20 +5.26
2024-04-19 3.86 3.92 3.78 3.80 35,495,542 -0.20 -5.00
2024-04-18 3.90 4.09 3.85 4.00 38,267,043 +0.09 +2.30
2024-04-17 3.87 3.96 3.84 3.91 38,525,281 +0.10 +2.62
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.54
On 2024-04-26		 3.61
On 2024-04-22		 0.69 18.16 4.22
On 2024-04-24		 4.03
On 2024-04-25		 -4.50 4.16
10D 4.54
On 2024-04-26		 3.61
On 2024-04-22		 0.38 9.25 4.19
On 2024-04-15		 3.61
On 2024-04-22		 -13.84 4.02
20D 4.79
On 2024-04-09		 3.61
On 2024-04-22		 -0.01 -0.22 4.79
On 2024-04-09		 3.61
On 2024-04-22		 -24.63 4.25
WTD 4.54
On 2024-04-26		 3.61
On 2024-04-22		 0.69 18.16 4.22
On 2024-04-24		 4.03
On 2024-04-25		 -4.50 4.16
MTD 4.79
On 2024-04-09		 3.61
On 2024-04-22		 -0.01 -0.22 4.79
On 2024-04-09		 3.61
On 2024-04-22		 -24.63 4.25
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

4.49 +0.36 +8.72 58,970,372