NIO: NIO Inc.

As of Monday, April 15th, 2024

$ 3.89

-0.22 -5.35%

Open: 4.19
High: 4.19
Low: 3.82
Volume: 70,144,362
Previous Close on Friday, April 12th, 2024

$ 4.11

-0.35 -7.85%

Open: 4.35
High: 4.35
Low: 4.09
Volume: 74,744,646
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 4.19 4.19 3.82 3.89 70,144,362 -0.22 -5.35
2024-04-12 4.35 4.35 4.09 4.11 74,744,646 -0.35 -7.85
2024-04-11 4.60 4.61 4.43 4.46 38,626,118 -0.13 -2.83
2024-04-10 4.58 4.69 4.54 4.59 31,361,613 -0.12 -2.55
2024-04-09 4.43 4.79 4.42 4.71 75,940,678 +0.34 +7.78
2024-04-08 4.41 4.53 4.37 4.37 47,092,276 -0.02 -0.46
2024-04-05 4.50 4.58 4.38 4.39 42,778,276 -0.11 -2.44
2024-04-04 4.55 4.75 4.49 4.50 53,501,341 +0.01 +0.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.79
On 2024-04-09
3.82
On 2024-04-15
-0.48 -10.98 4.79
On 2024-04-09
3.82
On 2024-04-15
-20.25 4.35
10D 4.79
On 2024-04-09
3.82
On 2024-04-15
-0.75 -16.16 4.79
On 2024-04-09
3.82
On 2024-04-15
-20.25 4.41
20D 5.86
On 2024-03-18
3.82
On 2024-04-15
-1.69 -30.29 5.86
On 2024-03-18
3.82
On 2024-04-15
-34.81 4.66
WTD 4.19
On 2024-04-15
3.82
On 2024-04-15
-0.22 -5.35 -- -- -- 3.89
MTD 4.79
On 2024-04-09
3.82
On 2024-04-15
-0.61 -13.56 4.79
On 2024-04-09
3.82
On 2024-04-15
-20.25 4.43
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,752
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,417
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,263
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,134
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70 -1.73