NIO: NIO Inc.

As of Wednesday, July 1st, 2026

$ 4.97

-0.09 -1.78%

Open: 4.93
High: 5.08
Low: 4.93
Volume: 27,367,396
Previous Close on Tuesday, June 30th, 2026

$ 5.06

+0.11 +2.22%

Open: 4.93
High: 5.08
Low: 4.90
Volume: 25,973,762

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 4.93 5.08 4.93 4.97 27,366,581 -0.09 -1.78
2026-06-30 4.93 5.08 4.90 5.06 25,973,762 +0.11 +2.22
2026-06-29 4.86 4.98 4.85 4.95 21,608,479 +0.09 +1.85
2026-06-26 4.67 4.88 4.66 4.86 25,735,921 +0.13 +2.75
2026-06-25 4.90 4.90 4.73 4.73 34,316,866 -0.17 -3.47
2026-06-24 4.97 5.07 4.90 4.90 25,226,011 -0.19 -3.73
2026-06-23 4.88 5.18 4.87 5.09 34,246,423 +0.04 +0.79
2026-06-22 4.96 5.19 4.94 5.05 30,209,098 +0.03 +0.60
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 5.08
On 2026-06-30		 4.66
On 2026-06-26		 0.07 1.43 4.90
On 2026-06-25		 4.66
On 2026-06-26		 -4.82 4.91
10D 5.23
On 2026-06-18		 4.66
On 2026-06-26		 -0.04 -0.80 5.23
On 2026-06-18		 4.66
On 2026-06-26		 -10.90 4.97
20D 5.91
On 2026-06-04		 4.66
On 2026-06-26		 -1.04 -17.30 5.91
On 2026-06-04		 4.66
On 2026-06-26		 -21.15 5.15
WTD 5.08
On 2026-06-30		 4.85
On 2026-06-29		 0.11 2.26 5.08
On 2026-06-30		 4.93
On 2026-07-01		 -2.95 4.99
MTD 5.08
On 2026-07-01		 4.93
On 2026-07-01		 -0.09 -1.78 -- -- -- 4.97
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
PRF

Invesco FTSE RAFI US 1000 ETF

54.05 +0.02 +0.04 168,992
MCD

McDonald's Corporation

269.43 -0.88 -0.33 3,897,894
JLL

Jones Lang LaSalle Incorporated

318.35 +8.40 +2.71 392,788
AIR

AAR Corp.

142.76 -0.17 -0.12 417,345
NIO

NIO Inc.

4.97 -0.09 -1.78 27,367,396