NIO: NIO Inc.

As of Friday, September 19th, 2025

$ 7.37

-- 0 0%

Open: 7.59
High: 7.60
Low: 7.28
Volume: 78,459,482
Previous Close on Thursday, September 18th, 2025

$ 7.37

-0.08 -1.07%

Open: 7.23
High: 7.50
Low: 7.20
Volume: 76,051,061

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 7.59 7.60 7.28 7.37 78,459,482 0.00 0.00
2025-09-18 7.23 7.50 7.20 7.37 76,051,061 -0.08 -1.07
2025-09-17 7.23 7.45 7.06 7.45 121,753,582 +0.43 +6.13
2025-09-16 6.55 7.09 6.48 7.02 129,661,386 +0.53 +8.17
2025-09-15 6.46 6.83 6.42 6.49 67,872,001 +0.27 +4.34
2025-09-12 6.03 6.29 5.94 6.22 71,416,183 +0.15 +2.47
2025-09-11 5.83 6.13 5.77 6.07 94,732,009 +0.35 +6.12
2025-09-10 5.74 5.78 5.60 5.72 237,177,330 -0.56 -8.92
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 7.60
On 2025-09-19		 6.42
On 2025-09-15		 1.15 18.49 6.83
On 2025-09-15		 6.83
On 2025-09-15		 0.00 7.14
10D 7.60
On 2025-09-19		 5.60
On 2025-09-10		 1.42 23.87 6.32
On 2025-09-09		 5.60
On 2025-09-10		 -11.39 6.62
20D 7.60
On 2025-09-19		 5.60
On 2025-09-10		 1.83 33.03 6.83
On 2025-08-26		 5.60
On 2025-09-10		 -18.01 6.48
WTD 7.60
On 2025-09-19		 6.42
On 2025-09-15		 1.15 18.49 6.83
On 2025-09-15		 6.83
On 2025-09-15		 0.00 7.14
MTD 7.60
On 2025-09-19		 5.60
On 2025-09-10		 0.99 15.52 6.64
On 2025-09-02		 5.60
On 2025-09-10		 -15.66 6.51
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

81.40 -1.28 -1.55 799,917
TEL

TE Connectivity Ltd

216.17 -1.14 -0.52 4,017,202
CACI

CACI International Inc

498.81 +2.31 +0.47 285,865
JBSS

John B. Sanfilippo & Son Inc.

63.24 -1.34 -2.07 120,292
NIO

NIO Inc.

7.37 0.00 0.00 78,459,482