NIO: NIO Inc.

As of Monday, April 13th, 2026

$ 6.47

-0.03 -0.46%

Open: 6.58
High: 6.59
Low: 6.43
Volume: 28,042,312
Previous Close on Friday, April 10th, 2026

$ 6.50

+0.43 +7.08%

Open: 6.14
High: 6.63
Low: 6.10
Volume: 58,794,396

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-13 6.58 6.59 6.43 6.47 28,042,312 -0.03 -0.46
2026-04-10 6.14 6.63 6.10 6.50 58,794,396 +0.43 +7.08
2026-04-09 6.58 6.63 6.02 6.07 70,400,900 -0.31 -4.86
2026-04-08 6.44 6.54 6.31 6.38 37,140,986 +0.24 +3.91
2026-04-07 6.17 6.20 6.00 6.14 23,627,242 -0.10 -1.60
2026-04-06 6.37 6.47 6.22 6.24 26,304,285 -0.06 -0.95
2026-04-02 5.97 6.30 5.97 6.30 33,717,627 +0.10 +1.61
2026-04-01 6.20 6.36 6.07 6.20 53,176,232 +0.17 +2.82
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 6.63
On 2026-04-09		 6.00
On 2026-04-07		 0.23 3.69 6.63
On 2026-04-09		 6.10
On 2026-04-10		 -7.99 6.31
10D 6.63
On 2026-04-09		 5.43
On 2026-03-30		 1.16 21.85 6.63
On 2026-04-09		 6.10
On 2026-04-10		 -7.99 6.18
20D 6.63
On 2026-04-09		 5.29
On 2026-03-27		 0.61 10.41 6.21
On 2026-03-16		 5.29
On 2026-03-27		 -14.81 5.96
WTD 6.59
On 2026-04-13		 6.43
On 2026-04-13		 -0.03 -0.46 -- -- -- 6.47
MTD 6.63
On 2026-04-09		 5.97
On 2026-04-02		 0.44 7.30 6.63
On 2026-04-09		 6.10
On 2026-04-10		 -7.99 6.29
As of Monday, April 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.90 +3.55 +1.15 3,804,618
KO

The Coca-Cola Company

76.41 -1.06 -1.37 12,653,976
PFE

Pfizer Inc.

27.34 +0.42 +1.56 43,992,094
VZ

Verizon Communications Inc.

45.42 -0.62 -1.35 30,735,365
VIX

CBOE Volatility Index

19.16 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,218.25 +301.68 +0.63 449,230,745
DJTA

Dow Jones Transportation Average

20,841.26 +502.22 +2.47 104,068,600
SPX

S&P 500 Index

6,886.24 +69.35 +1.02
OEX

S&P 100 Index

3,366.67 +30.19 +0.90
NDX

NASDAQ 100 Index

25,383.72 +267.38 +1.06
NYA

NYSE Composite Index

22,940.98 +206.47 +0.91
XAX

NYSE AMEX Composite Index

8,958.83 +83.44 +0.94
RUI

RUSSELL 1000 Index

3,757.37 +40.42 +1.09
RUT

Russell 2000 Index

2,670.49 +39.90 +1.52
RUA

Russell 3000 Index

3,920.12 +42.94 +1.11
VIX

CBOE Volatility Index

19.16 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.24 -0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.52 -2.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.34 -0.52 -2.38
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

6.47 -0.03 -0.46 28,042,312