NIO: NIO Inc.
$ 5.50 |
|
+0.16 +3.00% |
|
| Open: | 5.54 |
| High: | 5.79 |
| Low: | 5.50 |
| Volume: | 78,049,030 |
$ 5.34
+0.24 +4.71%
| Open: | 5.08 |
| High: | 5.38 |
| Low: | 5.08 |
| Volume: | 68,293,704 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | 5.54 | 5.79 | 5.50 | 5.50 | 78,045,626 | +0.16 | +3.00 |
| 2025-12-29 | 5.08 | 5.38 | 5.08 | 5.34 | 68,293,704 | +0.24 | +4.71 |
| 2025-12-26 | 4.90 | 5.15 | 4.90 | 5.10 | 48,058,730 | +0.19 | +3.87 |
| 2025-12-24 | 4.89 | 4.93 | 4.88 | 4.91 | 13,207,725 | +0.02 | +0.41 |
| 2025-12-23 | 4.97 | 4.98 | 4.86 | 4.89 | 24,533,721 | -0.11 | -2.20 |
| 2025-12-22 | 5.02 | 5.05 | 4.98 | 5.00 | 22,941,162 | +0.01 | +0.20 |
| 2025-12-19 | 4.99 | 5.03 | 4.98 | 4.99 | 27,445,652 | +0.06 | +1.22 |
| 2025-12-18 | 4.95 | 5.01 | 4.92 | 4.93 | 19,830,925 | +0.07 | +1.44 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 5.79 On 2025-12-30 |
4.86 On 2025-12-23 |
0.50 | 10.00 | 4.98 On 2025-12-23 |
4.88 On 2025-12-24 |
-1.91 | 5.15 |
| 10D | 5.79 On 2025-12-30 |
4.85 On 2025-12-17 |
0.51 | 10.22 | 5.06 On 2025-12-17 |
4.86 On 2025-12-23 |
-3.95 | 5.06 |
| 20D | 5.79 On 2025-12-30 |
4.73 On 2025-12-03 |
0.32 | 6.18 | 5.18 On 2025-12-02 |
4.73 On 2025-12-03 |
-8.69 | 5.04 |
| WTD | 5.79 On 2025-12-30 |
5.08 On 2025-12-29 |
0.40 | 7.84 | 5.38 On 2025-12-29 |
5.38 On 2025-12-29 |
0.00 | 5.42 |
| MTD | 5.79 On 2025-12-30 |
4.73 On 2025-12-03 |
0.32 | 6.18 | 5.18 On 2025-12-02 |
4.73 On 2025-12-03 |
-8.69 | 5.04 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,367.06 | -94.87 | -0.20 | 282,574,656 |
|
DJTA
Dow Jones Transportation Average |
17,471.25 | -88.20 | -0.50 | 86,564,829 |
|
SPX
S&P 500 Index |
6,896.24 | -9.50 | -0.14 | |
|
OEX
S&P 100 Index |
3,454.22 | -3.00 | -0.09 | |
|
NDX
NASDAQ 100 Index |
25,462.56 | -63.00 | -0.25 | |
|
NYA
NYSE Composite Index |
22,148.08 | -17.87 | -0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,930.74 | +49.96 | +0.73 | |
|
RUI
RUSSELL 1000 Index |
3,761.54 | -5.41 | -0.14 | |
|
RUT
Russell 2000 Index |
2,500.59 | -19.21 | -0.76 | |
|
RUA
Russell 3000 Index |
3,912.56 | -6.69 | -0.17 | |
|
VIX
CBOE Volatility Index |
14.33 | +0.13 | +0.92 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.43 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.69 | +0.09 | +0.44 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | -0.05 | -0.28 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,880.92 | -25.38 | -0.21 |