NIO: NIO Inc.

As of Friday, September 30th, 2022

$ 15.77

+0.19 +1.22%

Open: 15.21
High: 16.15
Low: 15.20
Volume: 39,190,277
Previous Close on Thursday, September 29th, 2022

$ 15.58

-1.75 -10.10%

Open: 16.83
High: 16.94
Low: 15.37
Volume: 51,076,722
Aug 30 Sep 01 Sep 06 Sep 08 Sep 12 Sep 14 Sep 16 Sep 20 Sep 22 Sep 26 Sep 28 Sep 30 15 17 19 21 23

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-09-30 15.21 16.15 15.20 15.77 39,190,277 +0.19 +1.22
2022-09-29 16.83 16.94 15.37 15.58 51,076,722 -1.75 -10.10
2022-09-28 16.80 17.46 16.66 17.33 37,182,299 +0.14 +0.81
2022-09-27 18.18 18.23 16.98 17.19 40,305,710 -0.43 -2.44
2022-09-26 17.77 18.40 17.53 17.62 41,925,012 -0.02 -0.11
2022-09-23 18.00 18.21 17.42 17.64 39,098,803 -0.71 -3.87
2022-09-22 18.51 19.18 18.09 18.35 36,728,490 +0.05 +0.27
2022-09-21 20.12 20.16 18.25 18.30 63,928,134 -2.11 -10.34

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.40
On 2022-09-26
15.20
On 2022-09-30
-1.87 -10.60 18.40
On 2022-09-26
15.20
On 2022-09-30