NIO: NIO Inc.

As of Wednesday, July 2nd, 2025

$ 3.48

-0.03 -0.85%

Open: 3.50
High: 3.54
Low: 3.47
Volume: 22,681,539
Previous Close on Tuesday, July 1st, 2025

$ 3.51

+0.08 +2.33%

Open: 3.47
High: 3.57
Low: 3.45
Volume: 45,933,420

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 3.50 3.54 3.47 3.48 22,681,539 -0.03 -0.85
2025-07-01 3.47 3.57 3.45 3.51 45,933,420 +0.08 +2.33
2025-06-30 3.49 3.49 3.41 3.43 24,309,769 -0.03 -0.87
2025-06-27 3.42 3.55 3.40 3.46 63,618,266 +0.04 +1.17
2025-06-26 3.46 3.48 3.40 3.42 30,772,975 -0.05 -1.44
2025-06-25 3.57 3.57 3.44 3.47 21,269,053 -0.03 -0.86
2025-06-24 3.46 3.57 3.41 3.50 33,211,132 +0.07 +2.04
2025-06-23 3.40 3.45 3.34 3.43 28,280,181 +0.02 +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 3.57
On 2025-07-01		 3.40
On 2025-06-27		 0.01 0.29 3.55
On 2025-06-27		 3.41
On 2025-06-30		 -3.94 3.46
10D 3.57
On 2025-06-24		 3.34
On 2025-06-23		 0.04 1.16 3.57
On 2025-06-24		 3.40
On 2025-06-27		 -4.90 3.45
20D 3.92
On 2025-06-04		 3.34
On 2025-06-23		 -0.05 -1.42 3.92
On 2025-06-04		 3.34
On 2025-06-23		 -14.69 3.54
WTD 3.57
On 2025-07-01		 3.41
On 2025-06-30		 0.02 0.58 3.57
On 2025-07-01		 3.47
On 2025-07-02		 -2.80 3.47
MTD 3.57
On 2025-07-01		 3.45
On 2025-07-01		 0.05 1.46 3.57
On 2025-07-01		 3.47
On 2025-07-02		 -2.80 3.50
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

3.48 -0.03 -0.85 22,681,539