NIO: NIO Inc.

As of Thursday, October 30th, 2025

$ 7.01

-0.13 -1.82%

Open: 7.05
High: 7.26
Low: 7.00
Volume: 36,035,705
Previous Close on Wednesday, October 29th, 2025

$ 7.14

+0.05 +0.71%

Open: 7.13
High: 7.33
Low: 7.06
Volume: 41,976,125

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 7.05 7.26 7.00 7.01 36,028,501 -0.13 -1.82
2025-10-29 7.13 7.33 7.06 7.14 41,976,125 +0.05 +0.71
2025-10-28 7.01 7.11 6.89 7.09 30,801,426 +0.05 +0.71
2025-10-27 7.08 7.22 7.00 7.04 45,102,482 +0.14 +2.03
2025-10-24 6.84 7.03 6.77 6.90 38,228,046 +0.01 +0.15
2025-10-23 6.92 6.97 6.87 6.89 30,092,936 +0.05 +0.73
2025-10-22 6.89 7.06 6.68 6.84 52,002,756 +0.04 +0.59
2025-10-21 6.88 6.92 6.80 6.80 35,443,196 -0.26 -3.68
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 7.33
On 2025-10-29		 6.77
On 2025-10-24		 0.12 1.74 7.22
On 2025-10-27		 6.89
On 2025-10-28		 -4.57 7.04
10D 7.33
On 2025-10-29		 6.52
On 2025-10-17		 0.18 2.64 7.08
On 2025-10-20		 6.68
On 2025-10-22		 -5.65 6.95
20D 7.86
On 2025-10-08		 6.28
On 2025-10-16		 -0.88 -11.15 7.86
On 2025-10-08		 6.28
On 2025-10-16		 -20.10 7.10
WTD 7.33
On 2025-10-29		 6.89
On 2025-10-28		 0.11 1.59 7.22
On 2025-10-27		 6.89
On 2025-10-28		 -4.57 7.07
MTD 8.02
On 2025-10-02		 6.28
On 2025-10-16		 -0.61 -8.01 8.02
On 2025-10-02		 6.28
On 2025-10-16		 -21.70 7.16
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
CI

Cigna Corporation

247.10 -52.02 -17.39 9,315,842
GOGO

Gogo Inc.

8.82 +0.11 +1.26 1,691,089
JBSS

John B. Sanfilippo & Son Inc.

68.58 +9.08 +15.26 298,555
NIO

NIO Inc.

7.01 -0.13 -1.82 36,035,705