NIO: NIO Inc.

As of Wednesday, April 16th, 2025

$ 3.52

-0.10 -2.76%

Open: 3.45
High: 3.57
Low: 3.42
Volume: 29,344,687
Previous Close on Tuesday, April 15th, 2025

$ 3.62

+0.01 +0.28%

Open: 3.56
High: 3.65
Low: 3.55
Volume: 28,645,034

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 3.45 3.57 3.42 3.52 29,342,959 -0.10 -2.76
2025-04-15 3.56 3.65 3.55 3.62 28,645,034 +0.01 +0.28
2025-04-14 3.60 3.71 3.57 3.61 43,926,949 +0.09 +2.56
2025-04-11 3.33 3.52 3.30 3.52 56,213,036 +0.24 +7.32
2025-04-10 3.38 3.49 3.24 3.28 72,289,899 -0.03 -0.91
2025-04-09 3.09 3.36 3.04 3.31 76,550,199 +0.17 +5.41
2025-04-08 3.39 3.41 3.02 3.14 75,449,014 -0.22 -6.55
2025-04-07 3.20 3.55 3.18 3.36 72,766,253 -0.10 -2.89
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 3.71
On 2025-04-14		 3.24
On 2025-04-10		 0.21 6.34 3.71
On 2025-04-14		 3.42
On 2025-04-16		 -7.82 3.51
10D 3.78
On 2025-04-03		 3.02
On 2025-04-08		 -0.28 -7.37 3.78
On 2025-04-03		 3.02
On 2025-04-08		 -20.11 3.46
20D 4.98
On 2025-03-20		 3.02
On 2025-04-08		 -1.65 -31.91 4.98
On 2025-03-20		 3.02
On 2025-04-08		 -39.36 3.80
WTD 3.71
On 2025-04-14		 3.42
On 2025-04-16		 0.00 0.00 3.71
On 2025-04-14		 3.42
On 2025-04-16		 -7.82 3.58
MTD 4.00
On 2025-04-01		 3.02
On 2025-04-08		 -0.29 -7.61 4.00
On 2025-04-01		 3.02
On 2025-04-08		 -24.50 3.52
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

3.52 -0.10 -2.76 29,344,687