NIO: NIO Inc.

As of Friday, October 30th, 2026

$ 3.19

-0.13 -3.92%

Open: 3.26
High: 3.27
Low: 3.16
Volume: 33,842,213
Previous Close on Thursday, October 29th, 2026

$ 3.32

-- 0 0%

Open: 3.28
High: 3.36
Low: 3.27
Volume: 23,858,098

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 3.26 3.27 3.16 3.19 33,842,213 -0.13 -3.92
2026-10-29 3.28 3.36 3.27 3.32 23,858,098 0.00 0.00
2026-10-28 3.32 3.32 3.23 3.32 20,867,483 +0.03 +0.91
2026-10-27 3.24 3.29 3.22 3.29 18,561,798 +0.03 +0.92
2026-10-26 3.29 3.32 3.24 3.26 18,485,898 -0.03 -0.91
2026-10-23 3.36 3.41 3.29 3.29 22,074,739 -0.02 -0.60
2026-10-22 3.25 3.37 3.24 3.31 28,202,157 -0.05 -1.49
2026-10-21 3.37 3.39 3.31 3.36 34,703,609 -0.07 -2.04
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 3.36
On 2026-10-29		 3.16
On 2026-10-30		 -0.10 -3.04 3.36
On 2026-10-29		 3.16
On 2026-10-30		 -5.95 3.28
10D 3.49
On 2026-10-20		 3.16
On 2026-10-30		 -0.24 -7.00 3.49
On 2026-10-20		 3.16
On 2026-10-30		 -9.46 3.32
20D 3.63
On 2026-10-09		 3.16
On 2026-10-30		 -0.18 -5.34 3.63
On 2026-10-09		 3.16
On 2026-10-30		 -12.95 3.40
WTD 3.36
On 2026-10-29		 3.16
On 2026-10-30		 -0.10 -3.04 3.36
On 2026-10-29		 3.16
On 2026-10-30		 -5.95 3.28
MTD 3.63
On 2026-10-09		 3.16
On 2026-10-30		 -0.24 -7.00 3.63
On 2026-10-09		 3.16
On 2026-10-30		 -12.95 3.40
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

3.19 -0.13 -3.92 33,842,213