NIO: NIO Inc.

As of Friday, September 18th, 2026

$ 3.66

+0.04 +1.10%

Open: 3.72
High: 3.72
Low: 3.62
Volume: 27,037,587
Previous Close on Thursday, September 17th, 2026

$ 3.62

+0.04 +1.12%

Open: 3.63
High: 3.65
Low: 3.58
Volume: 19,296,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 3.72 3.72 3.62 3.66 27,037,587 +0.04 +1.10
2026-09-17 3.63 3.65 3.58 3.62 19,296,879 +0.04 +1.12
2026-09-16 3.62 3.65 3.56 3.58 23,241,804 -0.02 -0.56
2026-09-15 3.70 3.70 3.55 3.60 35,897,013 -0.07 -1.91
2026-09-14 3.73 3.79 3.66 3.67 31,457,650 -0.02 -0.54
2026-09-11 3.69 3.74 3.66 3.69 35,771,987 +0.11 +3.07
2026-09-10 3.62 3.64 3.57 3.58 43,076,389 -0.12 -3.24
2026-09-09 3.78 3.78 3.68 3.70 50,237,513 -0.09 -2.37
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 3.79
On 2026-09-14		 3.55
On 2026-09-15		 -0.03 -0.81 3.79
On 2026-09-14		 3.55
On 2026-09-15		 -6.33 3.63
10D 3.85
On 2026-09-08		 3.55
On 2026-09-15		 -0.20 -5.18 3.85
On 2026-09-08		 3.55
On 2026-09-15		 -7.79 3.67
20D 4.64
On 2026-08-21		 3.55
On 2026-09-15		 -0.87 -19.21 4.64
On 2026-08-21		 3.55
On 2026-09-15		 -23.49 3.96
WTD 3.79
On 2026-09-14		 3.55
On 2026-09-15		 -0.03 -0.81 3.79
On 2026-09-14		 3.55
On 2026-09-15		 -6.33 3.63
MTD 4.18
On 2026-09-01		 3.55
On 2026-09-15		 -0.57 -13.48 4.18
On 2026-09-01		 3.55
On 2026-09-15		 -15.07 3.73
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
QCOM

Qualcomm Inc.

177.72 -10.99 -5.82 54,306,242
AMR

Alpha Metallurgical Resources Inc.

174.22 -10.51 -5.69 630,304
FULT

Fulton Financial Corp.

23.40 +0.01 +0.04 5,008,135
G

Genpact Limited

34.14 -0.81 -2.32 4,105,841
NIO

NIO Inc.

3.66 +0.04 +1.10 27,037,587