NIO: NIO Inc.

As of Monday, August 31st, 2026

$ 4.23

-0.14 -3.20%

Open: 4.33
High: 4.41
Low: 4.23
Volume: 44,059,882
Previous Close on Friday, August 28th, 2026

$ 4.37

+0.01 +0.23%

Open: 4.36
High: 4.39
Low: 4.31
Volume: 24,743,662

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 4.33 4.41 4.23 4.23 43,999,951 -0.14 -3.20
2026-08-28 4.36 4.39 4.31 4.37 24,743,662 +0.01 +0.23
2026-08-27 4.38 4.38 4.30 4.36 25,276,771 -0.01 -0.23
2026-08-26 4.48 4.50 4.37 4.37 17,881,940 -0.08 -1.80
2026-08-25 4.36 4.48 4.35 4.45 29,329,418 +0.10 +2.30
2026-08-24 4.51 4.54 4.34 4.35 49,454,561 -0.28 -6.05
2026-08-21 4.59 4.64 4.54 4.63 24,607,848 +0.10 +2.21
2026-08-20 4.60 4.63 4.52 4.53 27,111,939 -0.05 -1.09
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 4.50
On 2026-08-26		 4.23
On 2026-08-31		 -0.12 -2.76 4.50
On 2026-08-26		 4.23
On 2026-08-31		 -6.00 4.36
10D 4.64
On 2026-08-21		 4.23
On 2026-08-31		 -0.37 -8.04 4.64
On 2026-08-21		 4.23
On 2026-08-31		 -8.84 4.44
20D 4.84
On 2026-08-04		 4.23
On 2026-08-31		 -0.58 -12.06 4.84
On 2026-08-04		 4.23
On 2026-08-31		 -12.51 4.54
WTD 4.41
On 2026-08-31		 4.23
On 2026-08-31		 -0.14 -3.20 -- -- -- 4.23
MTD 4.89
On 2026-08-03		 4.23
On 2026-08-31		 -0.65 -13.32 4.89
On 2026-08-03		 4.23
On 2026-08-31		 -13.50 4.55
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
COLD

Americold Realty Trust

14.95 -0.06 -0.40 5,460,396
GTY

Getty Realty Corp.

32.42 -0.45 -1.37 483,929
NIO

NIO Inc.

4.23 -0.14 -3.20 44,059,882