NIO: NIO Inc.
$ 5.75 |
|
-0.23 -3.85% |
|
| Open: | 5.94 |
| High: | 5.99 |
| Low: | 5.73 |
| Volume: | 43,959,849 |
$ 5.98
-0.10 -1.64%
| Open: | 5.98 |
| High: | 6.03 |
| Low: | 5.83 |
| Volume: | 58,800,450 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.94 | 5.99 | 5.73 | 5.75 | 43,948,136 | -0.23 | -3.85 |
| 2025-11-18 | 5.98 | 6.03 | 5.83 | 5.98 | 58,800,450 | -0.10 | -1.64 |
| 2025-11-17 | 6.13 | 6.29 | 6.02 | 6.08 | 53,105,012 | -0.08 | -1.30 |
| 2025-11-14 | 5.99 | 6.30 | 5.95 | 6.16 | 54,280,373 | -0.08 | -1.28 |
| 2025-11-13 | 6.44 | 6.49 | 6.14 | 6.24 | 62,230,560 | -0.21 | -3.26 |
| 2025-11-12 | 6.52 | 6.53 | 6.34 | 6.45 | 45,576,486 | -0.18 | -2.71 |
| 2025-11-11 | 6.95 | 7.00 | 6.59 | 6.63 | 52,890,648 | -0.08 | -1.19 |
| 2025-11-10 | 6.97 | 7.06 | 6.65 | 6.71 | 57,457,100 | -0.15 | -2.19 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 6.49 On 2025-11-13 |
5.73 On 2025-11-19 |
-0.70 | -10.85 | 6.49 On 2025-11-13 |
5.73 On 2025-11-19 |
-11.71 | 6.04 |
| 10D | 7.54 On 2025-11-06 |
5.73 On 2025-11-19 |
-1.54 | -21.12 | 7.54 On 2025-11-06 |
5.73 On 2025-11-19 |
-24.01 | 6.40 |
| 20D | 7.54 On 2025-11-06 |
5.73 On 2025-11-19 |
-1.09 | -15.94 | 7.54 On 2025-11-06 |
5.73 On 2025-11-19 |
-24.01 | 6.76 |
| WTD | 6.29 On 2025-11-17 |
5.73 On 2025-11-19 |
-0.41 | -6.66 | 6.29 On 2025-11-17 |
5.73 On 2025-11-19 |
-8.83 | 5.94 |
| MTD | 7.54 On 2025-11-06 |
5.73 On 2025-11-19 |
-1.50 | -20.69 | 7.54 On 2025-11-06 |
5.73 On 2025-11-19 |
-24.01 | 6.61 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,138.77 | +47.03 | +0.10 | 538,594,205 |
|
DJTA
Dow Jones Transportation Average |
15,745.39 | -44.62 | -0.28 | 122,316,086 |
|
SPX
S&P 500 Index |
6,642.16 | +24.84 | +0.38 | |
|
OEX
S&P 100 Index |
3,341.75 | +16.67 | +0.50 | |
|
NDX
NASDAQ 100 Index |
24,640.52 | +137.42 | +0.56 | |
|
NYA
NYSE Composite Index |
21,168.28 | -4.32 | -0.02 | |
|
XAX
NYSE AMEX Composite Index |
7,291.03 | -44.48 | -0.61 | |
|
RUI
RUSSELL 1000 Index |
3,620.03 | +12.39 | +0.34 | |
|
RUT
Russell 2000 Index |
2,347.89 | -0.84 | -0.04 | |
|
RUA
Russell 3000 Index |
3,761.45 | +12.28 | +0.33 | |
|
VIX
CBOE Volatility Index |
23.66 | -1.05 | -4.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.27 | -0.06 | -0.24 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | -0.32 | -1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.99 | -0.55 | -2.24 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,582.66 | +49.29 | +0.43 |