NIO: NIO Inc.

As of Friday, July 26th, 2024

$ 4.43

+0.16 +3.75%

Open: 4.31
High: 4.43
Low: 4.24
Volume: 31,886,226
Previous Close on Thursday, July 25th, 2024

$ 4.27

-0.03 -0.70%

Open: 4.39
High: 4.44
Low: 4.27
Volume: 39,755,910

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 4.31 4.43 4.24 4.43 31,879,151 +0.16 +3.75
2024-07-25 4.39 4.44 4.27 4.27 39,755,910 -0.03 -0.70
2024-07-24 4.39 4.42 4.26 4.30 42,876,517 -0.18 -4.02
2024-07-23 4.58 4.60 4.47 4.48 36,231,599 -0.21 -4.48
2024-07-22 4.63 4.70 4.58 4.69 33,909,036 +0.23 +5.16
2024-07-19 4.51 4.52 4.41 4.46 22,170,662 -0.08 -1.76
2024-07-18 4.63 4.71 4.51 4.54 36,140,618 -0.05 -1.09
2024-07-17 4.83 4.87 4.55 4.59 54,541,747 -0.31 -6.33
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 4.70
On 2024-07-22		 4.24
On 2024-07-26		 -0.03 -0.67 4.70
On 2024-07-22		 4.24
On 2024-07-26		 -9.79 4.43
10D 4.92
On 2024-07-16		 4.24
On 2024-07-26		 -0.44 -9.03 4.92
On 2024-07-16		 4.24
On 2024-07-26		 -13.82 4.53
20D 5.04
On 2024-07-03		 4.14
On 2024-06-28		 0.04 0.91 5.04
On 2024-07-03		 4.24
On 2024-07-26		 -15.87 4.55
WTD 4.70
On 2024-07-22		 4.24
On 2024-07-26		 -0.03 -0.67 4.70
On 2024-07-22		 4.24
On 2024-07-26		 -9.79 4.43
MTD 5.04
On 2024-07-03		 4.24
On 2024-07-26		 0.27 6.49 5.04
On 2024-07-03		 4.24
On 2024-07-26		 -15.87 4.57
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

4.43 +0.16 +3.75 31,886,226