NIO: NIO Inc.

As of Friday, August 8th, 2025

$ 4.84

+0.16 +3.42%

Open: 4.73
High: 4.87
Low: 4.71
Volume: 35,716,441
Previous Close on Thursday, August 7th, 2025

$ 4.68

+0.07 +1.52%

Open: 4.62
High: 4.72
Low: 4.59
Volume: 27,110,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 4.73 4.87 4.71 4.84 35,716,441 +0.16 +3.42
2025-08-07 4.62 4.72 4.59 4.68 27,110,945 +0.07 +1.52
2025-08-06 4.59 4.67 4.52 4.61 53,422,040 +0.11 +2.44
2025-08-05 4.66 4.67 4.46 4.50 53,647,906 -0.10 -2.17
2025-08-04 4.89 4.90 4.58 4.60 91,579,865 -0.41 -8.18
2025-08-01 4.74 5.06 4.73 5.01 80,909,539 +0.14 +2.87
2025-07-31 4.68 4.98 4.46 4.87 130,704,011 +0.36 +7.98
2025-07-30 4.60 4.61 4.51 4.51 40,186,088 -0.20 -4.25
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 4.90
On 2025-08-04		 4.46
On 2025-08-05		 -0.17 -3.39 4.90
On 2025-08-04		 4.46
On 2025-08-05		 -9.08 4.65
10D 5.06
On 2025-08-01		 4.46
On 2025-08-05		 -0.08 -1.63 5.06
On 2025-08-01		 4.46
On 2025-08-05		 -11.96 4.72
20D 5.21
On 2025-07-23		 3.96
On 2025-07-16		 0.94 24.10 5.21
On 2025-07-23		 4.46
On 2025-08-05		 -14.49 4.63
WTD 4.90
On 2025-08-04		 4.46
On 2025-08-05		 -0.17 -3.39 4.90
On 2025-08-04		 4.46
On 2025-08-05		 -9.08 4.65
MTD 5.06
On 2025-08-01		 4.46
On 2025-08-05		 -0.03 -0.62 5.06
On 2025-08-01		 4.46
On 2025-08-05		 -11.96 4.71
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
VTIP

Vanguard Short-Term Inflation-Protected Securities ETF

50.27 +0.02 +0.04 1,274,363
TEL

TE Connectivity Ltd

201.98 +2.06 +1.03 1,435,286
CACI

CACI International Inc

494.89 -5.05 -1.01 256,701
PNR

Pentair plc

102.72 +0.66 +0.65 1,122,665
NIO

NIO Inc.

4.84 +0.16 +3.42 35,716,441