NIO: NIO Inc.

As of Wednesday, June 18th, 2025

$ 3.42

-0.02 -0.58%

Open: 3.46
High: 3.48
Low: 3.42
Volume: 25,161,913
Previous Close on Tuesday, June 17th, 2025

$ 3.44

-0.08 -2.27%

Open: 3.51
High: 3.52
Low: 3.44
Volume: 22,643,429

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 3.46 3.48 3.42 3.42 25,161,913 -0.02 -0.58
2025-06-17 3.51 3.52 3.44 3.44 22,643,429 -0.08 -2.27
2025-06-16 3.52 3.59 3.51 3.52 20,918,722 +0.01 +0.28
2025-06-13 3.54 3.59 3.49 3.51 39,125,940 -0.11 -3.04
2025-06-12 3.67 3.69 3.61 3.62 22,389,047 -0.12 -3.21
2025-06-11 3.85 3.90 3.74 3.74 31,127,086 -0.07 -1.84
2025-06-10 3.65 3.81 3.63 3.81 40,407,980 +0.21 +5.83
2025-06-09 3.63 3.70 3.60 3.60 23,741,812 -0.03 -0.83
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 3.69
On 2025-06-12		 3.42
On 2025-06-18		 -0.32 -8.56 3.69
On 2025-06-12		 3.42
On 2025-06-18		 -7.32 3.50
10D 3.90
On 2025-06-11		 3.42
On 2025-06-18		 -0.33 -8.80 3.90
On 2025-06-11		 3.42
On 2025-06-18		 -12.20 3.59
20D 4.06
On 2025-05-21		 3.35
On 2025-06-03		 -0.54 -13.64 4.06
On 2025-05-21		 3.35
On 2025-06-03		 -17.49 3.65
WTD 3.59
On 2025-06-16		 3.42
On 2025-06-18		 -0.09 -2.56 3.59
On 2025-06-16		 3.42
On 2025-06-18		 -4.74 3.46
MTD 3.92
On 2025-06-04		 3.35
On 2025-06-03		 -0.12 -3.39 3.92
On 2025-06-04		 3.42
On 2025-06-18		 -12.64 3.59
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

3.42 -0.02 -0.58 25,161,913