NIO: NIO Inc.

As of Friday, May 22nd, 2026

$ 5.20

-0.40 -7.14%

Open: 5.22
High: 5.28
Low: 5.12
Volume: 87,569,854
Previous Close on Thursday, May 21st, 2026

$ 5.60

+0.01 +0.18%

Open: 5.92
High: 5.95
Low: 5.41
Volume: 99,111,301

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 5.22 5.28 5.12 5.20 87,569,748 -0.40 -7.14
2026-05-21 5.92 5.95 5.41 5.60 99,111,301 +0.01 +0.18
2026-05-20 5.70 5.71 5.54 5.59 43,769,042 -0.15 -2.61
2026-05-19 5.75 5.80 5.70 5.74 22,738,714 -0.14 -2.38
2026-05-18 6.07 6.07 5.83 5.88 30,649,273 -0.22 -3.61
2026-05-15 6.17 6.21 6.02 6.10 26,399,709 -0.15 -2.40
2026-05-14 6.43 6.50 6.21 6.25 36,137,774 -0.29 -4.43
2026-05-13 6.09 6.58 6.06 6.54 56,530,865 +0.46 +7.57
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 6.07
On 2026-05-18		 5.12
On 2026-05-22		 -0.90 -14.75 6.07
On 2026-05-18		 5.12
On 2026-05-22		 -15.65 5.60
10D 6.58
On 2026-05-13		 5.12
On 2026-05-22		 -0.65 -11.11 6.58
On 2026-05-13		 5.12
On 2026-05-22		 -22.19 5.91
20D 6.68
On 2026-04-29		 5.12
On 2026-05-22		 -1.01 -16.26 6.68
On 2026-04-29		 5.12
On 2026-05-22		 -23.35 6.00
WTD 6.07
On 2026-05-18		 5.12
On 2026-05-22		 -0.90 -14.75 6.07
On 2026-05-18		 5.12
On 2026-05-22		 -15.65 5.60
MTD 6.58
On 2026-05-13		 5.12
On 2026-05-22		 -1.19 -18.62 6.58
On 2026-05-13		 5.12
On 2026-05-22		 -22.19 5.91
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
PRF

Invesco FTSE RAFI US 1000 ETF

53.21 +0.40 +0.76 342,305
MCD

McDonald's Corporation

282.27 -1.91 -0.67 3,055,945
JLL

Jones Lang LaSalle Incorporated

291.69 -1.25 -0.43 235,827
AIR

AAR Corp.

108.41 -0.03 -0.03 176,233
NIO

NIO Inc.

5.20 -0.40 -7.14 87,569,854