NIO: NIO Inc.

As of Tuesday, September 10th, 2024

$ 5.48

-0.09 -1.62%

Open: 5.43
High: 5.50
Low: 5.32
Volume: 58,319,395
Previous Close on Monday, September 9th, 2024

$ 5.57

+0.55 +10.96%

Open: 4.88
High: 5.61
Low: 4.76
Volume: 124,433,080

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-10 5.43 5.50 5.32 5.48 58,310,365 -0.09 -1.62
2024-09-09 4.88 5.61 4.76 5.57 124,433,080 +0.55 +10.96
2024-09-06 4.94 5.18 4.90 5.02 105,066,511 +0.17 +3.51
2024-09-05 4.41 4.85 4.27 4.85 108,130,739 +0.61 +14.39
2024-09-04 4.23 4.29 4.18 4.24 48,618,136 +0.09 +2.17
2024-09-03 3.98 4.18 3.96 4.15 51,534,639 +0.11 +2.72
2024-08-30 4.19 4.21 4.00 4.04 65,634,119 +0.10 +2.54
2024-08-29 3.83 3.97 3.76 3.94 44,888,661 +0.24 +6.49
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 5.61
On 2024-09-09		 4.18
On 2024-09-04		 1.33 32.05 5.61
On 2024-09-09		 5.32
On 2024-09-10		 -5.17 5.03
10D 5.61
On 2024-09-09		 3.68
On 2024-08-28		 1.45 35.98 4.10
On 2024-08-27		 3.68
On 2024-08-28		 -10.24 4.50
20D 5.61
On 2024-09-09		 3.68
On 2024-08-28		 1.72 45.74 4.17
On 2024-08-20		 3.68
On 2024-08-28		 -11.75 4.22
WTD 5.61
On 2024-09-09		 4.76
On 2024-09-09		 0.46 9.16 5.61
On 2024-09-09		 5.32
On 2024-09-10		 -5.17 5.53
MTD 5.61
On 2024-09-09		 3.96
On 2024-09-03		 1.44 35.64 5.61
On 2024-09-09		 5.32
On 2024-09-10		 -5.17 4.89
As of Tuesday, September 10th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.98 +1.63 +0.99 3,471,280
KO

The Coca-Cola Company

71.55 -0.30 -0.42 10,271,030
PFE

Pfizer Inc.

29.74 +0.33 +1.12 29,065,941
VZ

Verizon Communications Inc.

43.65 +0.92 +2.15 35,470,540
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,736.96 -92.63 -0.23 357,427,762
DJTA

Dow Jones Transportation Average

15,609.12 -26.04 -0.17 95,485,586
SPX

S&P 500 Index

5,495.52 +24.47 +0.45
OEX

S&P 100 Index

2,635.70 +15.68 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,829.14 +168.36 +0.90
NYA

NYSE Composite Index

18,822.22 -37.47 -0.20
XAX

NYSE AMEX Composite Index

4,780.22 -50.07 -1.04
RUI

RUSSELL 1000 Index

2,995.66 +12.36 +0.41
RUT

Russell 2000 Index

2,097.44 -0.34 -0.02
RUA

Russell 3000 Index

3,123.56 +12.26 +0.39
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.08 -0.50 -2.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.30 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 -0.41 -1.96
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.25 +44.68 +0.48
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

5.48 -0.09 -1.62 58,319,395