NIO: NIO Inc.

As of Thursday, July 17th, 2025

$ 4.11

-- 0 0%

Open: 4.11
High: 4.11
Low: 4.11
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 4.11

-0.14 -3.29%

Open: 4.19
High: 4.19
Low: 3.96
Volume: 69,638,221

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 4.19 4.19 3.96 4.11 69,638,221 -0.14 -3.29
2025-07-15 4.25 4.28 4.13 4.25 65,829,185 +0.08 +1.92
2025-07-14 4.11 4.22 4.02 4.17 122,690,372 +0.27 +6.92
2025-07-11 3.75 4.05 3.70 3.90 141,527,792 +0.21 +5.69
2025-07-10 3.55 3.70 3.49 3.69 72,701,582 +0.21 +6.03
2025-07-09 3.52 3.59 3.46 3.48 26,555,630 -0.02 -0.57
2025-07-08 3.43 3.52 3.38 3.50 43,212,787 +0.09 +2.64
2025-07-07 3.44 3.47 3.39 3.41 30,960,357 -0.10 -2.85
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 4.28
On 2025-07-15		 3.49
On 2025-07-10		 0.63 18.10 4.28
On 2025-07-15		 3.96
On 2025-07-16		 -7.48 4.02
10D 4.28
On 2025-07-15		 3.38
On 2025-07-08		 0.60 17.09 4.28
On 2025-07-15		 3.96
On 2025-07-16		 -7.48 3.75
20D 4.28
On 2025-07-15		 3.34
On 2025-06-23		 0.59 16.76 4.28
On 2025-07-15		 3.96
On 2025-07-16		 -7.48 3.60
WTD 4.28
On 2025-07-15		 3.96
On 2025-07-16		 0.21 5.38 4.28
On 2025-07-15		 3.96
On 2025-07-16		 -7.48 4.18
MTD 4.28
On 2025-07-15		 3.38
On 2025-07-08		 0.68 19.83 4.28
On 2025-07-15		 3.96
On 2025-07-16		 -7.48 3.73
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

260.04 -6.14 -2.31 13,950,497
KO

The Coca-Cola Company

70.48 +1.21 +1.74 14,786,182
PFE

Pfizer Inc.

24.55 -0.06 -0.26 39,223,400
VZ

Verizon Communications Inc.

41.02 -0.23 -0.57 11,905,485
VIX

CBOE Volatility Index

16.63 -0.53 -3.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,505.98 +251.20 +0.57 339,416,951
DJTA

Dow Jones Transportation Average

16,001.96 +181.62 +1.15 174,143,812
SPX

S&P 500 Index

6,301.06 +37.36 +0.60
OEX

S&P 100 Index

3,102.75 +16.71 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,091.14 +183.17 +0.80
NYA

NYSE Composite Index

20,605.68 +119.94 +0.59
XAX

NYSE AMEX Composite Index

5,964.56 +15.72 +0.26
RUI

RUSSELL 1000 Index

3,450.22 +22.64 +0.66
RUT

Russell 2000 Index

2,257.04 +30.05 +1.35
RUA

Russell 3000 Index

3,586.31 +24.57 +0.69
VIX

CBOE Volatility Index

16.63 -0.53 -3.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.46 -0.18 -0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.18 -0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.72 -0.37 -1.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,612.12 +110.29 +1.05
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

4.11 0.00 0.00