NIO: NIO Inc.

As of Friday, March 20th, 2026

$ 5.43

-0.46 -7.81%

Open: 5.85
High: 5.86
Low: 5.40
Volume: 52,461,500
Previous Close on Thursday, March 19th, 2026

$ 5.89

+0.07 +1.20%

Open: 5.72
High: 5.93
Low: 5.68
Volume: 29,804,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 5.85 5.86 5.40 5.43 52,461,500 -0.46 -7.81
2026-03-19 5.72 5.93 5.68 5.89 29,804,155 +0.07 +1.20
2026-03-18 5.90 5.97 5.82 5.82 26,419,106 -0.14 -2.35
2026-03-17 5.95 6.05 5.91 5.96 35,012,680 -0.07 -1.16
2026-03-16 6.00 6.21 5.97 6.03 64,915,703 +0.17 +2.90
2026-03-13 5.77 5.93 5.66 5.86 57,798,996 +0.31 +5.59
2026-03-12 5.54 5.82 5.52 5.55 56,963,724 +0.08 +1.46
2026-03-11 5.69 5.88 5.44 5.47 77,594,410 -0.23 -4.04
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 6.21
On 2026-03-16		 5.40
On 2026-03-20		 -0.43 -7.34 6.21
On 2026-03-16		 5.40
On 2026-03-20		 -13.04 5.83
10D 6.21
On 2026-03-16		 4.74
On 2026-03-09		 0.65 13.60 6.21
On 2026-03-16		 5.40
On 2026-03-20		 -13.04 5.67
20D 6.21
On 2026-03-16		 4.41
On 2026-03-03		 0.36 7.10 5.40
On 2026-02-23		 4.41
On 2026-03-03		 -18.33 5.30
WTD 6.21
On 2026-03-16		 5.40
On 2026-03-20		 -0.43 -7.34 6.21
On 2026-03-16		 5.40
On 2026-03-20		 -13.04 5.83
MTD 6.21
On 2026-03-16		 4.41
On 2026-03-03		 0.56 11.50 6.21
On 2026-03-16		 5.40
On 2026-03-20		 -13.04 5.35
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

5.43 -0.46 -7.81 52,461,500