NIO: NIO Inc.

As of Friday, May 30th, 2025

$ 3.68

-- 0 0%

Open: 3.68
High: 3.68
Low: 3.68
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 3.68

+0.01 +0.27%

Open: 3.75
High: 3.77
Low: 3.66
Volume: 23,015,912

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 3.75 3.77 3.66 3.68 23,015,912 +0.01 +0.27
2025-05-28 3.68 3.75 3.65 3.67 26,660,736 -0.02 -0.54
2025-05-27 3.72 3.74 3.63 3.69 46,953,305 -0.13 -3.40
2025-05-23 3.81 3.83 3.74 3.82 28,839,272 -0.06 -1.55
2025-05-22 3.90 3.92 3.86 3.88 31,802,569 -0.06 -1.52
2025-05-21 3.99 4.06 3.92 3.94 35,789,822 -0.02 -0.51
2025-05-20 3.99 4.03 3.96 3.96 22,712,348 -0.08 -1.98
2025-05-19 3.97 4.04 3.91 4.04 21,720,996 -0.06 -1.46
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 3.92
On 2025-05-22		 3.63
On 2025-05-27		 -0.26 -6.60 3.92
On 2025-05-22		 3.63
On 2025-05-27		 -7.40 3.75
10D 4.12
On 2025-05-16		 3.63
On 2025-05-27		 -0.45 -10.90 4.12
On 2025-05-16		 3.63
On 2025-05-27		 -11.89 3.88
20D 4.27
On 2025-05-12		 3.63
On 2025-05-27		 -0.37 -9.14 4.27
On 2025-05-12		 3.63
On 2025-05-27		 -14.99 3.94
WTD 3.77
On 2025-05-29		 3.63
On 2025-05-27		 -0.14 -3.66 3.74
On 2025-05-27		 3.74
On 2025-05-27		 0.00 3.68
MTD 4.27
On 2025-05-12		 3.63
On 2025-05-27		 -0.37 -9.14 4.27
On 2025-05-12		 3.63
On 2025-05-27		 -14.99 3.94
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.22 +1.06 +0.43 835,182
KO

The Coca-Cola Company

71.77 +0.28 +0.39 2,474,002
PFE

Pfizer Inc.

23.38 -0.07 -0.30 5,586,586
VZ

Verizon Communications Inc.

43.70 +0.37 +0.85 2,271,355
VIX

CBOE Volatility Index

19.10 -0.08 -0.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,222.65 +6.92 +0.02 137,150,303
DJTA

Dow Jones Transportation Average

14,687.63 -57.75 -0.39 28,780,033
SPX

S&P 500 Index

5,903.14 -9.03 -0.15
OEX

S&P 100 Index

2,882.48 -3.12 -0.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,332.90 -31.05 -0.15
NYA

NYSE Composite Index

19,724.01 -19.84 -0.10
XAX

NYSE AMEX Composite Index

5,192.24 -19.88 -0.38
RUI

RUSSELL 1000 Index

3,230.20 -5.37 -0.17
RUT

Russell 2000 Index

2,066.10 -8.67 -0.42
RUA

Russell 3000 Index

3,354.40 -5.94 -0.18
VIX

CBOE Volatility Index

19.10 -0.08 -0.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.84 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 -0.02 -0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,853.07 -8.99 -0.09
 
Recent
Ticker Last Chg %Chg Volume
CI

Cigna Corporation

312.05 0.00 0.00
NIO

NIO Inc.

3.68 0.00 0.00