NIO: NIO Inc.
$ 4.56 |
|
-0.15 -3.18% |
|
| Open: | 4.59 |
| High: | 4.63 |
| Low: | 4.47 |
| Volume: | 45,815,822 |
$ 4.71
+0.07 +1.51%
| Open: | 4.70 |
| High: | 4.72 |
| Low: | 4.59 |
| Volume: | 28,587,186 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-20 | 4.59 | 4.63 | 4.47 | 4.56 | 45,766,597 | -0.15 | -3.18 |
| 2026-01-16 | 4.70 | 4.72 | 4.59 | 4.71 | 28,587,186 | +0.07 | +1.51 |
| 2026-01-15 | 4.60 | 4.69 | 4.55 | 4.64 | 25,308,985 | +0.08 | +1.75 |
| 2026-01-14 | 4.65 | 4.66 | 4.54 | 4.56 | 40,327,909 | -0.12 | -2.56 |
| 2026-01-13 | 4.87 | 4.87 | 4.68 | 4.68 | 39,697,637 | -0.17 | -3.51 |
| 2026-01-12 | 4.74 | 4.96 | 4.74 | 4.85 | 50,026,112 | +0.21 | +4.53 |
| 2026-01-09 | 4.75 | 4.75 | 4.62 | 4.64 | 37,795,175 | -0.09 | -1.90 |
| 2026-01-08 | 4.85 | 4.85 | 4.67 | 4.73 | 33,358,881 | -0.06 | -1.25 |
Free Tier
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,488.59 | -870.74 | -1.76 | 676,039,129 |
|
DJTA
Dow Jones Transportation Average |
17,858.76 | -386.66 | -2.12 | 128,909,316 |
|
SPX
S&P 500 Index |
6,796.86 | -143.15 | -2.06 | |
|
OEX
S&P 100 Index |
3,354.53 | -79.13 | -2.30 | |
|
NDX
NASDAQ 100 Index |
24,987.57 | -541.70 | -2.12 | |
|
NYA
NYSE Composite Index |
22,473.21 | -333.85 | -1.46 | |
|
XAX
NYSE AMEX Composite Index |
7,607.49 | +4.88 | +0.06 | |
|
RUI
RUSSELL 1000 Index |
3,715.27 | -76.27 | -2.01 | |
|
RUT
Russell 2000 Index |
2,645.36 | -32.38 | -1.21 | |
|
RUA
Russell 3000 Index |
3,876.46 | -78.07 | -1.97 | |
|
VIX
CBOE Volatility Index |
20.09 | +4.23 | +26.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.54 | +0.92 | +4.07 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.04 | +1.72 | +8.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.28 | +2.29 | +12.06 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,578.21 | -304.04 | -2.56 |