NIO: NIO Inc.

As of Friday, January 27th, 2023

$ 12.71

+0.54 +4.44%

Open: 12.15
High: 13.22
Low: 11.98
Volume: 69,060,818
Previous Close on Thursday, January 26th, 2023

$ 12.17

+0.54 +4.64%

Open: 12.43
High: 12.47
Low: 11.80
Volume: 51,409,612

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-01-27 12.15 13.22 11.98 12.71 69,060,818 +0.54 +4.44
2023-01-26 12.43 12.47 11.80 12.17 51,409,612 +0.54 +4.64
2023-01-25 11.46 11.77 11.28 11.63 25,510,152 -0.05 -0.43
2023-01-24 14.36 14.36 9.48 11.68 35,784,480 -0.38 -3.15
2023-01-23 11.28 12.35 11.15 12.06 63,749,860 +0.99 +8.94
2023-01-20 10.95 11.34 10.83 11.07 38,754,788 +0.30 +2.79
2023-01-19 10.88 11.18 10.62 10.77 33,489,067 -0.24 -2.18
2023-01-18 11.49 11.69 10.98 11.01 42,991,013 -0.40 -3.51
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 14.36
On 2023-01-24		 9.48
On 2023-01-24		 1.64 14.81 14.36
On 2023-01-24		 11.28
On 2023-01-25		 -21.45 12.05
10D 14.36
On 2023-01-24		 9.48
On 2023-01-24		 0.90 7.62 14.36
On 2023-01-24		 11.28
On 2023-01-25		 -21.45 11.63
20D 14.36
On 2023-01-24		 9.48
On 2023-01-24		 2.91 29.69 14.36
On 2023-01-24		 11.28
On 2023-01-25		 -21.45 11.14
WTD 14.36
On 2023-01-24		 9.48
On 2023-01-24		 1.64 14.81 14.36
On 2023-01-24		 11.28
On 2023-01-25		 -21.45 12.05
MTD 14.36
On 2023-01-24		 9.48
On 2023-01-24		 2.96 30.36 14.36
On 2023-01-24		 11.28
On 2023-01-25		 -21.45 11.28
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96