NIO: NIO Inc.

As of Tuesday, March 11th, 2025

$ 5.22

+0.76 +17.04%

Open: 4.75
High: 5.33
Low: 4.72
Volume: 161,325,542
Previous Close on Monday, March 10th, 2025

$ 4.46

-0.01 -0.22%

Open: 4.39
High: 4.68
Low: 4.39
Volume: 66,198,483

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 4.75 5.33 4.72 5.22 161,285,321 +0.76 +17.04
2025-03-10 4.39 4.68 4.39 4.46 66,198,483 -0.01 -0.22
2025-03-07 4.27 4.49 4.25 4.47 45,676,337 +0.23 +5.42
2025-03-06 4.33 4.38 4.21 4.24 43,983,942 -0.11 -2.53
2025-03-05 4.32 4.42 4.27 4.35 47,734,211 +0.13 +3.08
2025-03-04 4.18 4.30 4.10 4.22 41,344,967 -0.01 -0.24
2025-03-03 4.49 4.56 4.20 4.23 79,535,715 -0.40 -8.64
2025-02-28 4.55 4.67 4.43 4.63 60,514,577 -0.16 -3.34
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 5.33
On 2025-03-11		 4.21
On 2025-03-06		 1.00 23.70 4.42
On 2025-03-05		 4.21
On 2025-03-06		 -4.75 4.55
10D 5.33
On 2025-03-11		 4.10
On 2025-03-04		 0.95 22.25 5.13
On 2025-02-27		 4.10
On 2025-03-04		 -20.08 4.53
20D 5.33
On 2025-03-11		 4.03
On 2025-02-11		 0.89 20.55 5.13
On 2025-02-27		 4.10
On 2025-03-04		 -20.08 4.42
WTD 5.33
On 2025-03-11		 4.39
On 2025-03-10		 0.75 16.78 4.68
On 2025-03-10		 4.68
On 2025-03-10		 0.00 4.84
MTD 5.33
On 2025-03-11		 4.10
On 2025-03-04		 0.59 12.74 4.56
On 2025-03-03		 4.10
On 2025-03-04		 -10.09 4.46
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

5.22 +0.76 +17.04 161,325,542