NIO: NIO Inc.

As of Tuesday, July 21st, 2026

$ 4.79

-0.02 -0.42%

Open: 4.84
High: 4.90
Low: 4.77
Volume: 17,405,841
Previous Close on Monday, July 20th, 2026

$ 4.81

-0.07 -1.43%

Open: 4.93
High: 4.98
Low: 4.81
Volume: 17,163,057

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 4.84 4.90 4.77 4.79 17,405,841 -0.02 -0.42
2026-07-20 4.93 4.98 4.81 4.81 17,163,057 -0.07 -1.43
2026-07-17 4.85 4.90 4.81 4.88 22,183,967 -0.11 -2.20
2026-07-16 5.13 5.14 4.97 4.99 16,175,642 -0.04 -0.80
2026-07-15 5.06 5.21 5.02 5.03 22,498,903 +0.01 +0.20
2026-07-14 5.15 5.18 4.98 5.02 21,485,450 +0.09 +1.83
2026-07-13 4.89 5.01 4.86 4.93 29,416,652 +0.15 +3.14
2026-07-10 4.92 4.92 4.77 4.78 16,417,652 0.00 0.00
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 5.21
On 2026-07-15		 4.77
On 2026-07-21		 -0.23 -4.58 5.21
On 2026-07-15		 4.77
On 2026-07-21		 -8.45 4.90
10D 5.21
On 2026-07-15		 4.72
On 2026-07-09		 -0.09 -1.84 5.21
On 2026-07-15		 4.77
On 2026-07-21		 -8.45 4.89
20D 5.21
On 2026-07-15		 4.66
On 2026-06-26		 -0.26 -5.15 5.18
On 2026-06-23		 4.66
On 2026-06-26		 -9.95 4.91
WTD 4.98
On 2026-07-20		 4.77
On 2026-07-21		 -0.09 -1.84 4.98
On 2026-07-20		 4.77
On 2026-07-21		 -4.22 4.80
MTD 5.21
On 2026-07-15		 4.72
On 2026-07-09		 -0.27 -5.34 5.21
On 2026-07-15		 4.77
On 2026-07-21		 -8.45 4.90
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
FULT

Fulton Financial Corp.

24.62 +0.08 +0.33 1,516,460
PRF

Invesco FTSE RAFI US 1000 ETF

54.61 +0.43 +0.79 209,849
NIO

NIO Inc.

4.79 -0.02 -0.42 17,405,841