NIO: NIO Inc.
$ 6.38 |
|
-0.13 -2.00% |
|
| Open: | 6.44 |
| High: | 6.51 |
| Low: | 6.26 |
| Volume: | 56,880,251 |
$ 6.51
+0.17 +2.68%
| Open: | 6.53 |
| High: | 6.54 |
| Low: | 6.26 |
| Volume: | 74,445,766 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 6.44 | 6.51 | 6.26 | 6.38 | 56,858,076 | -0.13 | -2.00 |
| 2025-08-28 | 6.53 | 6.54 | 6.26 | 6.51 | 74,445,766 | +0.17 | +2.68 |
| 2025-08-27 | 6.50 | 6.62 | 6.31 | 6.34 | 85,767,950 | -0.36 | -5.37 |
| 2025-08-26 | 6.39 | 6.83 | 6.38 | 6.70 | 144,536,922 | +0.61 | +10.02 |
| 2025-08-25 | 6.70 | 6.73 | 6.07 | 6.09 | 155,252,560 | -0.25 | -3.94 |
| 2025-08-22 | 5.87 | 6.58 | 5.78 | 6.34 | 231,644,183 | +0.80 | +14.44 |
| 2025-08-21 | 5.24 | 5.68 | 5.24 | 5.54 | 146,014,691 | +0.47 | +9.27 |
| 2025-08-20 | 5.01 | 5.14 | 4.97 | 5.07 | 45,762,678 | 0.00 | 0.00 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 6.83 On 2025-08-26 |
6.07 On 2025-08-25 |
0.04 | 0.63 | 6.83 On 2025-08-26 |
6.26 On 2025-08-28 |
-8.35 | 6.40 |
| 10D | 6.83 On 2025-08-26 |
4.81 On 2025-08-18 |
1.57 | 32.64 | 6.83 On 2025-08-26 |
6.26 On 2025-08-28 |
-8.35 | 5.89 |
| 20D | 6.83 On 2025-08-26 |
4.37 On 2025-08-14 |
1.37 | 27.35 | 5.01 On 2025-08-11 |
4.37 On 2025-08-14 |
-12.77 | 5.27 |
| WTD | 6.83 On 2025-08-26 |
6.07 On 2025-08-25 |
0.04 | 0.63 | 6.83 On 2025-08-26 |
6.26 On 2025-08-28 |
-8.35 | 6.40 |
| MTD | 6.83 On 2025-08-26 |
4.37 On 2025-08-14 |
1.51 | 31.01 | 5.06 On 2025-08-01 |
4.37 On 2025-08-14 |
-13.64 | 5.26 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |