NIO: NIO Inc.

As of Tuesday, August 11th, 2026

$ 4.62

-0.20 -4.15%

Open: 4.63
High: 4.64
Low: 4.51
Volume: 45,219,810
Previous Close on Monday, August 10th, 2026

$ 4.82

+0.08 +1.69%

Open: 4.77
High: 4.82
Low: 4.72
Volume: 17,673,008

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 4.63 4.64 4.51 4.62 45,218,605 -0.20 -4.15
2026-08-10 4.77 4.82 4.72 4.82 17,673,008 +0.08 +1.69
2026-08-07 4.68 4.76 4.64 4.74 24,905,525 +0.14 +3.04
2026-08-06 4.64 4.64 4.55 4.60 23,600,895 -0.05 -1.08
2026-08-05 4.75 4.80 4.64 4.65 25,493,201 -0.11 -2.31
2026-08-04 4.75 4.84 4.71 4.76 22,679,554 -0.05 -1.04
2026-08-03 4.85 4.89 4.76 4.81 23,585,553 -0.07 -1.43
2026-07-31 4.90 4.92 4.80 4.88 18,124,653 +0.04 +0.83
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 4.82
On 2026-08-10		 4.51
On 2026-08-11		 -0.14 -2.94 4.82
On 2026-08-10		 4.51
On 2026-08-11		 -6.43 4.69
10D 4.94
On 2026-07-29		 4.51
On 2026-08-11		 -0.06 -1.28 4.94
On 2026-07-29		 4.51
On 2026-08-11		 -8.70 4.75
20D 5.21
On 2026-07-15		 4.47
On 2026-07-24		 -0.40 -7.97 5.21
On 2026-07-15		 4.47
On 2026-07-24		 -14.20 4.75
WTD 4.82
On 2026-08-10		 4.51
On 2026-08-11		 -0.12 -2.53 4.82
On 2026-08-10		 4.51
On 2026-08-11		 -6.43 4.72
MTD 4.89
On 2026-08-03		 4.51
On 2026-08-11		 -0.26 -5.33 4.89
On 2026-08-03		 4.51
On 2026-08-11		 -7.77 4.71
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
TECH

Bio-Techne Corporation

72.15 +0.03 +0.04 3,262,159
JLL

Jones Lang LaSalle Incorporated

363.36 +6.01 +1.68 215,124
AIR

AAR Corp.

145.45 +2.76 +1.93 21,697
EW

Edwards Lifesciences Corp

93.66 +1.63 +1.77 3,137,048
NIO

NIO Inc.

4.62 -0.20 -4.15 45,219,810