NIO: NIO Inc.

As of Wednesday, November 20th, 2024

$ 4.65

+0.02 +0.43%

Open: 4.41
High: 4.84
Low: 4.31
Volume: 91,002,783
Previous Close on Tuesday, November 19th, 2024

$ 4.63

-0.04 -0.86%

Open: 4.75
High: 4.75
Low: 4.48
Volume: 80,168,601

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 4.41 4.84 4.31 4.65 91,002,783 +0.02 +0.43
2024-11-19 4.75 4.75 4.48 4.63 80,168,601 -0.04 -0.86
2024-11-18 4.61 4.75 4.55 4.67 47,538,398 +0.18 +4.01
2024-11-15 4.44 4.51 4.36 4.49 46,068,605 +0.06 +1.35
2024-11-14 4.57 4.65 4.43 4.43 39,375,358 -0.18 -3.90
2024-11-13 4.66 4.69 4.56 4.61 44,755,861 +0.03 +0.66
2024-11-12 4.88 4.88 4.58 4.58 85,684,677 -0.48 -9.49
2024-11-11 5.18 5.23 5.00 5.06 50,577,458 -0.03 -0.59
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 4.84
On 2024-11-20		 4.31
On 2024-11-20		 0.04 0.87 4.65
On 2024-11-14		 4.36
On 2024-11-15		 -6.24 4.57
10D 5.35
On 2024-11-07		 4.31
On 2024-11-20		 -0.35 -7.00 5.35
On 2024-11-07		 4.31
On 2024-11-20		 -19.44 4.75
20D 6.03
On 2024-10-28		 4.31
On 2024-11-20		 -0.54 -10.40 6.03
On 2024-10-28		 4.31
On 2024-11-20		 -28.52 5.01
WTD 4.84
On 2024-11-20		 4.31
On 2024-11-20		 0.16 3.56 4.75
On 2024-11-18		 4.48
On 2024-11-19		 -5.68 4.65
MTD 5.38
On 2024-11-05		 4.31
On 2024-11-20		 -0.45 -8.82 5.38
On 2024-11-05		 4.31
On 2024-11-20		 -19.89 4.86
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
DLR

Digital Realty Trust Inc.

185.91 -1.36 -0.73 1,432,563
UDR

UDR Inc.

44.34 -0.16 -0.36 1,174,183
CAT

Caterpillar Inc.

381.50 -0.83 -0.22 1,837,554
NIO

NIO Inc.

4.65 +0.02 +0.43 91,002,783