NIO: NIO Inc.

As of Friday, January 17th, 2025

$ 4.36

+0.20 +4.81%

Open: 4.21
High: 4.42
Low: 4.19
Volume: 49,085,871
Previous Close on Thursday, January 16th, 2025

$ 4.16

+0.06 +1.46%

Open: 4.10
High: 4.20
Low: 4.08
Volume: 28,701,816

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 4.21 4.42 4.19 4.36 49,076,722 +0.20 +4.81
2025-01-16 4.10 4.20 4.08 4.16 28,701,816 +0.06 +1.46
2025-01-15 4.11 4.14 4.02 4.10 32,253,690 +0.02 +0.49
2025-01-14 4.14 4.20 4.02 4.08 32,131,171 +0.02 +0.49
2025-01-13 4.12 4.12 4.01 4.06 35,032,723 -0.11 -2.64
2025-01-10 4.25 4.27 4.16 4.17 41,235,535 -0.15 -3.47
2025-01-08 4.40 4.41 4.26 4.32 47,673,747 -0.19 -4.21
2025-01-07 4.63 4.68 4.45 4.51 55,275,064 -0.20 -4.25
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 4.42
On 2025-01-17		 4.01
On 2025-01-13		 0.19 4.56 4.20
On 2025-01-14		 4.02
On 2025-01-15		 -4.17 4.15
10D 4.91
On 2025-01-06		 4.01
On 2025-01-13		 -0.19 -4.18 4.91
On 2025-01-06		 4.01
On 2025-01-13		 -18.33 4.31
20D 4.91
On 2025-01-06		 4.01
On 2025-01-13		 -0.18 -3.96 4.91
On 2025-01-06		 4.01
On 2025-01-13		 -18.33 4.40
WTD 4.42
On 2025-01-17		 4.01
On 2025-01-13		 0.19 4.56 4.20
On 2025-01-14		 4.02
On 2025-01-15		 -4.17 4.15
MTD 4.91
On 2025-01-06		 4.01
On 2025-01-13		 0.00 0.00 4.91
On 2025-01-06		 4.01
On 2025-01-13		 -18.33 4.33
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

4.36 +0.20 +4.81 49,085,871