NIO: NIO Inc.

As of Friday, June 9th, 2023

$ 7.73

-0.06 -0.77%

Open: 7.84
High: 8.75
Low: 7.69
Volume: 140,003,342
Previous Close on Thursday, June 8th, 2023

$ 7.79

+0.03 +0.39%

Open: 7.80
High: 7.89
Low: 7.60
Volume: 63,408,853

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-09 7.84 8.75 7.69 7.73 140,003,342 -0.06 -0.77
2023-06-08 7.80 7.89 7.60 7.79 63,408,853 +0.03 +0.39
2023-06-07 7.80 7.97 7.58 7.76 46,917,230 -0.12 -1.52
2023-06-06 7.66 7.88 7.30 7.88 78,529,975 +0.21 +2.74
2023-06-05 7.66 7.90 7.63 7.67 36,643,987 +0.11 +1.46
2023-06-02 7.84 7.99 7.56 7.56 62,300,418 +0.02 +0.27
2023-06-01 7.24 7.64 7.00 7.54 73,582,890 +0.01 +0.13
2023-05-31 7.44 7.54 7.15 7.53 88,398,147 +0.12 +1.62
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 8.75
On 2023-06-09		 7.30
On 2023-06-06		 0.17 2.25 7.90
On 2023-06-05		 7.30
On 2023-06-06		 -7.59 7.77
10D 8.75
On 2023-06-09		 7.00
On 2023-06-01		 0.19 2.52 7.92
On 2023-05-30		 7.00
On 2023-06-01		 -11.62 7.66
20D 8.85
On 2023-05-22		 7.00
On 2023-06-01		 -0.72 -8.52 8.85
On 2023-05-22		 7.00
On 2023-06-01		 -20.90 7.88
WTD 8.75
On 2023-06-09		 7.30
On 2023-06-06		 0.17 2.25 7.90
On 2023-06-05		 7.30
On 2023-06-06		 -7.59 7.77
MTD 8.75
On 2023-06-09		 7.00
On 2023-06-01		 0.20 2.66 7.99
On 2023-06-02		 7.30
On 2023-06-06		 -8.64 7.70
As of Friday, June 9th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.30 +0.23 +0.22 3,483,631
KO

The Coca-Cola Company

60.47 +0.10 +0.17 12,578,835
PFE

Pfizer Inc.

38.97 -0.12 -0.31 19,774,613
VZ

Verizon Communications Inc.

35.47 +0.04 +0.11 14,951,231
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,876.78 +43.17 +0.13 262,314,237
DJTA

Dow Jones Transportation Average

14,243.36 -157.80 -1.10 80,703,740
SPX

S&P 500 Index

4,298.86 +4.93 +0.11
OEX

S&P 100 Index

2,006.51 +4.81 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,528.36 +43.82 +0.30
NYA

NYSE Composite Index

15,499.91 -2.73 -0.02
XAX

NYSE AMEX Composite Index

4,109.46 -8.25 -0.20
RUI

RUSSELL 1000 Index

2,353.53 +1.56 +0.07
RUT

Russell 2000 Index

1,865.71 -15.07 -0.80
RUA

Russell 3000 Index

2,470.18 +0.42 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.34 -0.21 -0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.55