NIO: NIO Inc.

As of Thursday, June 11th, 2026

$ 5.23

+0.05 +0.97%

Open: 5.29
High: 5.29
Low: 5.14
Volume: 26,447,342
Previous Close on Wednesday, June 10th, 2026

$ 5.18

-0.10 -1.89%

Open: 5.19
High: 5.31
Low: 5.15
Volume: 24,812,193

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 5.29 5.29 5.14 5.23 26,447,336 +0.05 +0.97
2026-06-10 5.19 5.31 5.15 5.18 24,812,193 -0.10 -1.89
2026-06-09 5.51 5.54 5.20 5.28 34,298,705 -0.17 -3.12
2026-06-08 5.50 5.58 5.43 5.45 25,451,808 +0.09 +1.68
2026-06-05 5.61 5.61 5.33 5.36 37,211,910 -0.33 -5.80
2026-06-04 5.73 5.91 5.68 5.69 24,374,959 -0.06 -1.04
2026-06-03 5.86 5.90 5.73 5.75 28,922,767 -0.26 -4.33
2026-06-02 6.23 6.27 5.97 6.01 35,760,765 +0.03 +0.50
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 5.61
On 2026-06-05		 5.14
On 2026-06-11		 -0.46 -8.08 5.61
On 2026-06-05		 5.14
On 2026-06-11		 -8.38 5.30
10D 6.27
On 2026-06-02		 5.14
On 2026-06-11		 -0.32 -5.77 6.27
On 2026-06-02		 5.14
On 2026-06-11		 -18.02 5.55
20D 6.50
On 2026-05-14		 5.12
On 2026-05-22		 -1.31 -20.03 6.50
On 2026-05-14		 5.12
On 2026-05-22		 -21.23 5.62
WTD 5.58
On 2026-06-08		 5.14
On 2026-06-11		 -0.13 -2.43 5.58
On 2026-06-08		 5.14
On 2026-06-11		 -7.89 5.29
MTD 6.27
On 2026-06-02		 5.14
On 2026-06-11		 -0.37 -6.61 6.27
On 2026-06-02		 5.14
On 2026-06-11		 -18.02 5.55
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
DBRG

DigitalBridge

15.70 +0.02 +0.13 1,952,570
PRF

Invesco FTSE RAFI US 1000 ETF

53.58 +0.89 +1.69 429,003
JLL

Jones Lang LaSalle Incorporated

297.88 -0.34 -0.11 24,593
NIO

NIO Inc.

5.23 +0.05 +0.97 26,447,342