NIO: NIO Inc.

As of Thursday, May 8th, 2025

$ 3.96

+0.12 +3.13%

Open: 3.91
High: 4.00
Low: 3.88
Volume: 27,433,615
Previous Close on Wednesday, May 7th, 2025

$ 3.84

-0.08 -2.04%

Open: 3.85
High: 3.91
Low: 3.82
Volume: 27,155,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 3.91 4.00 3.88 3.96 27,432,154 +0.12 +3.13
2025-05-07 3.85 3.91 3.82 3.84 27,155,992 -0.08 -2.04
2025-05-06 3.91 3.95 3.85 3.92 32,955,880 -0.06 -1.51
2025-05-05 4.01 4.02 3.94 3.98 23,946,099 -0.05 -1.24
2025-05-02 4.08 4.15 4.00 4.03 27,871,400 +0.10 +2.54
2025-05-01 4.10 4.11 3.90 3.93 41,209,943 -0.12 -2.96
2025-04-30 4.02 4.08 4.01 4.05 31,355,184 -0.19 -4.48
2025-04-29 4.35 4.44 4.18 4.24 45,749,308 -0.07 -1.62
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 4.15
On 2025-05-02		 3.82
On 2025-05-07		 0.03 0.76 4.15
On 2025-05-02		 3.82
On 2025-05-07		 -7.95 3.95
10D 4.44
On 2025-04-29		 3.82
On 2025-05-07		 -0.22 -5.26 4.44
On 2025-04-29		 3.82
On 2025-05-07		 -13.96 4.03
20D 4.44
On 2025-04-29		 3.24
On 2025-04-10		 0.65 19.64 4.44
On 2025-04-29		 3.82
On 2025-05-07		 -13.96 3.84
WTD 4.02
On 2025-05-05		 3.82
On 2025-05-07		 -0.07 -1.74 4.02
On 2025-05-05		 3.82
On 2025-05-07		 -4.98 3.93
MTD 4.15
On 2025-05-02		 3.82
On 2025-05-07		 -0.09 -2.22 4.15
On 2025-05-02		 3.82
On 2025-05-07		 -7.95 3.94
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IPGP

IPG Photonics Corporation

58.73 +0.85 +1.47 403,495
CACI

CACI International Inc

476.27 +2.11 +0.44 263,892
NIO

NIO Inc.

3.96 +0.12 +3.13 27,433,615