NIO: NIO Inc.

As of Monday, March 18th, 2024

$ 5.54

-0.04 -0.72%

Open: 5.83
High: 5.86
Low: 5.48
Volume: 48,427,249
Previous Close on Friday, March 15th, 2024

$ 5.58

-- 0 0%

Open: 5.71
High: 5.76
Low: 5.57
Volume: 33,694,791
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 5.83 5.86 5.48 5.54 48,427,249 -0.04 -0.72
2024-03-15 5.71 5.76 5.57 5.58 33,694,791 0.00 0.00
2024-03-14 5.82 5.82 5.54 5.58 42,198,644 -0.34 -5.74
2024-03-13 6.08 6.27 5.91 5.92 42,623,302 -0.27 -4.36
2024-03-12 6.19 6.30 6.09 6.19 38,168,527 +0.09 +1.48
2024-03-11 5.92 6.23 5.88 6.10 63,709,766 +0.30 +5.17
2024-03-08 5.78 5.92 5.66 5.80 36,841,020 +0.03 +0.52
2024-03-07 5.67 5.79 5.47 5.77 45,865,351 0.00 0.00

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.30
On 2024-03-12
5.48
On 2024-03-18
-0.56 -9.18 6.30
On 2024-03-12
5.48
On 2024-03-18
-13.02 5.76
10D 6.30
On 2024-03-12
4.78
On 2024-03-05
0.21 3.94 6.30
On 2024-03-12
5.48
On 2024-03-18
-13.02 5.77
20D 6.30
On 2024-03-12
4.78
On 2024-03-05
-0.60 -9.77 6.17
On 2024-02-21
4.78
On 2024-03-05
-22.53 5.73
WTD 5.86
On 2024-03-18
5.48
On 2024-03-18
-0.04 -0.72 -- -- -- 5.54
MTD 6.30
On 2024-03-12
4.78
On 2024-03-05
-0.21 -3.65 5.84
On 2024-03-01
4.78
On 2024-03-05
-18.15 5.74
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

5.54 -0.04 -0.72 48,427,249