NIO: NIO Inc.

As of Tuesday, July 1st, 2025

$ 3.51

+0.08 +2.33%

Open: 3.47
High: 3.57
Low: 3.45
Volume: 45,933,420
Previous Close on Monday, June 30th, 2025

$ 3.43

-0.03 -0.87%

Open: 3.49
High: 3.49
Low: 3.41
Volume: 24,309,769

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 3.47 3.57 3.45 3.51 45,933,420 +0.08 +2.33
2025-06-30 3.49 3.49 3.41 3.43 24,309,769 -0.03 -0.87
2025-06-27 3.42 3.55 3.40 3.46 63,618,266 +0.04 +1.17
2025-06-26 3.46 3.48 3.40 3.42 30,772,975 -0.05 -1.44
2025-06-25 3.57 3.57 3.44 3.47 21,269,053 -0.03 -0.86
2025-06-24 3.46 3.57 3.41 3.50 33,211,132 +0.07 +2.04
2025-06-23 3.40 3.45 3.34 3.43 28,280,181 +0.02 +0.59
2025-06-20 3.46 3.47 3.40 3.41 23,784,512 -0.01 -0.29
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 3.57
On 2025-07-01		 3.40
On 2025-06-27		 0.01 0.29 3.57
On 2025-06-25		 3.40
On 2025-06-27		 -4.77 3.46
10D 3.57
On 2025-06-24		 3.34
On 2025-06-23		 -0.01 -0.28 3.52
On 2025-06-17		 3.34
On 2025-06-23		 -5.11 3.45
20D 3.92
On 2025-06-04		 3.34
On 2025-06-23		 -0.01 -0.28 3.92
On 2025-06-04		 3.34
On 2025-06-23		 -14.69 3.54
WTD 3.57
On 2025-07-01		 3.41
On 2025-06-30		 0.05 1.45 3.49
On 2025-06-30		 3.49
On 2025-06-30		 0.00 3.47
MTD 3.57
On 2025-07-01		 3.45
On 2025-07-01		 0.08 2.33 -- -- -- 3.51
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

3.51 +0.08 +2.33 45,933,420