NIO: NIO Inc.

As of Friday, October 9th, 2026

$ 3.58

+0.17 +4.99%

Open: 3.49
High: 3.63
Low: 3.48
Volume: 43,406,755
Previous Close on Thursday, October 8th, 2026

$ 3.41

-0.13 -3.67%

Open: 3.49
High: 3.49
Low: 3.36
Volume: 37,835,397

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 3.49 3.63 3.48 3.58 43,406,755 +0.17 +4.99
2026-10-08 3.49 3.49 3.36 3.41 37,835,397 -0.13 -3.67
2026-10-07 3.45 3.55 3.43 3.54 24,578,331 +0.06 +1.72
2026-10-06 3.42 3.52 3.40 3.48 29,217,489 +0.06 +1.75
2026-10-05 3.42 3.47 3.40 3.42 24,908,827 +0.05 +1.48
2026-10-02 3.44 3.45 3.37 3.37 28,808,474 -0.03 -0.88
2026-10-01 3.47 3.47 3.38 3.40 22,817,216 -0.03 -0.87
2026-09-30 3.40 3.47 3.39 3.43 27,009,751 +0.03 +0.88
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 3.63
On 2026-10-09		 3.36
On 2026-10-08		 0.21 6.23 3.55
On 2026-10-07		 3.36
On 2026-10-08		 -5.35 3.49
10D 3.67
On 2026-09-28		 3.36
On 2026-10-08		 0.00 0.00 3.67
On 2026-09-28		 3.36
On 2026-10-08		 -8.45 3.46
20D 3.79
On 2026-09-14		 3.36
On 2026-10-08		 -0.11 -2.98 3.79
On 2026-09-14		 3.36
On 2026-10-08		 -11.35 3.55
WTD 3.63
On 2026-10-09		 3.36
On 2026-10-08		 0.21 6.23 3.55
On 2026-10-07		 3.36
On 2026-10-08		 -5.35 3.49
MTD 3.63
On 2026-10-09		 3.36
On 2026-10-08		 0.15 4.37 3.55
On 2026-10-07		 3.36
On 2026-10-08		 -5.35 3.46
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
IRWD

Ironwood Pharmaceuticals Inc.

3.82 -0.05 -1.29 1,721,352
NIO

NIO Inc.

3.58 +0.17 +4.99 43,406,755