NIO: NIO Inc.
$ 5.48 |
|
-0.09 -1.62% |
Open: | 5.43 |
High: | 5.50 |
Low: | 5.32 |
Volume: | 58,319,395 |
$ 5.57
+0.55 +10.96%
Open: | 4.88 |
High: | 5.61 |
Low: | 4.76 |
Volume: | 124,433,080 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-09-10 | 5.43 | 5.50 | 5.32 | 5.48 | 58,310,365 | -0.09 | -1.62 |
2024-09-09 | 4.88 | 5.61 | 4.76 | 5.57 | 124,433,080 | +0.55 | +10.96 |
2024-09-06 | 4.94 | 5.18 | 4.90 | 5.02 | 105,066,511 | +0.17 | +3.51 |
2024-09-05 | 4.41 | 4.85 | 4.27 | 4.85 | 108,130,739 | +0.61 | +14.39 |
2024-09-04 | 4.23 | 4.29 | 4.18 | 4.24 | 48,618,136 | +0.09 | +2.17 |
2024-09-03 | 3.98 | 4.18 | 3.96 | 4.15 | 51,534,639 | +0.11 | +2.72 |
2024-08-30 | 4.19 | 4.21 | 4.00 | 4.04 | 65,634,119 | +0.10 | +2.54 |
2024-08-29 | 3.83 | 3.97 | 3.76 | 3.94 | 44,888,661 | +0.24 | +6.49 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 5.61 On 2024-09-09 |
4.18 On 2024-09-04 |
1.33 | 32.05 | 5.61 On 2024-09-09 |
5.32 On 2024-09-10 |
-5.17 | 5.03 |
10D | 5.61 On 2024-09-09 |
3.68 On 2024-08-28 |
1.45 | 35.98 | 4.10 On 2024-08-27 |
3.68 On 2024-08-28 |
-10.24 | 4.50 |
20D | 5.61 On 2024-09-09 |
3.68 On 2024-08-28 |
1.72 | 45.74 | 4.17 On 2024-08-20 |
3.68 On 2024-08-28 |
-11.75 | 4.22 |
WTD | 5.61 On 2024-09-09 |
4.76 On 2024-09-09 |
0.46 | 9.16 | 5.61 On 2024-09-09 |
5.32 On 2024-09-10 |
-5.17 | 5.53 |
MTD | 5.61 On 2024-09-09 |
3.96 On 2024-09-03 |
1.44 | 35.64 | 5.61 On 2024-09-09 |
5.32 On 2024-09-10 |
-5.17 | 4.89 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,736.96 | -92.63 | -0.23 | 357,427,762 |
DJTA
Dow Jones Transportation Average |
15,609.12 | -26.04 | -0.17 | 95,485,586 |
SPX
S&P 500 Index |
5,495.52 | +24.47 | +0.45 | |
OEX
S&P 100 Index |
2,635.70 | +15.68 | +0.60 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,829.14 | +168.36 | +0.90 | |
NYA
NYSE Composite Index |
18,822.22 | -37.47 | -0.20 | |
XAX
NYSE AMEX Composite Index |
4,780.22 | -50.07 | -1.04 | |
RUI
RUSSELL 1000 Index |
2,995.66 | +12.36 | +0.41 | |
RUT
Russell 2000 Index |
2,097.44 | -0.34 | -0.02 | |
RUA
Russell 3000 Index |
3,123.56 | +12.26 | +0.39 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
19.08 | -0.50 | -2.55 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.19 | -0.12 | -0.54 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.23 | -0.30 | -1.39 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.55 | -0.41 | -1.96 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,347.25 | +44.68 | +0.48 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
NIO
NIO Inc. |
5.48 | -0.09 | -1.62 | 58,319,395 |