NIO: NIO Inc.

As of Friday, April 10th, 2026

$ 6.50

+0.43 +7.08%

Open: 6.14
High: 6.63
Low: 6.10
Volume: 58,794,396
Previous Close on Thursday, April 9th, 2026

$ 6.07

-0.31 -4.86%

Open: 6.58
High: 6.63
Low: 6.02
Volume: 70,400,900

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 6.14 6.63 6.10 6.50 58,794,396 +0.43 +7.08
2026-04-09 6.58 6.63 6.02 6.07 70,400,900 -0.31 -4.86
2026-04-08 6.44 6.54 6.31 6.38 37,140,986 +0.24 +3.91
2026-04-07 6.17 6.20 6.00 6.14 23,627,242 -0.10 -1.60
2026-04-06 6.37 6.47 6.22 6.24 26,304,285 -0.06 -0.95
2026-04-02 5.97 6.30 5.97 6.30 33,717,627 +0.10 +1.61
2026-04-01 6.20 6.36 6.07 6.20 53,176,232 +0.17 +2.82
2026-03-31 5.59 6.13 5.53 6.03 74,172,019 +0.52 +9.44
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 6.63
On 2026-04-09		 6.00
On 2026-04-07		 0.20 3.17 6.63
On 2026-04-09		 6.10
On 2026-04-10		 -7.99 6.27
10D 6.63
On 2026-04-09		 5.29
On 2026-03-27		 0.94 16.91 6.63
On 2026-04-09		 6.10
On 2026-04-10		 -7.99 6.07
20D 6.63
On 2026-04-09		 5.29
On 2026-03-27		 0.95 17.12 6.21
On 2026-03-16		 5.29
On 2026-03-27		 -14.81 5.93
WTD 6.63
On 2026-04-09		 6.00
On 2026-04-07		 0.20 3.17 6.63
On 2026-04-09		 6.10
On 2026-04-10		 -7.99 6.27
MTD 6.63
On 2026-04-09		 5.97
On 2026-04-02		 0.47 7.79 6.63
On 2026-04-09		 6.10
On 2026-04-10		 -7.99 6.26
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
SPGI

S&P Global Inc.

415.42 -8.90 -2.10 2,015,697
IPGP

IPG Photonics Corporation

127.32 +2.94 +2.36 287,556
CLF

Cleveland-Cliffs Inc.

9.04 -0.19 -2.06 9,529,743
NIO

NIO Inc.

6.50 +0.43 +7.08 58,794,396