NIO: NIO Inc.

As of Friday, February 27th, 2026

$ 4.87

-0.22 -4.32%

Open: 5.00
High: 5.01
Low: 4.86
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 5.09

-0.10 -1.93%

Open: 5.20
High: 5.23
Low: 5.00
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 5.00 5.01 4.86 4.87 0 -0.22 -4.32
2026-02-26 5.20 5.23 5.00 5.09 0 -0.10 -1.93
2026-02-25 5.18 5.28 5.15 5.19 0 -0.11 -2.08
2026-02-24 5.32 5.34 5.15 5.30 0 +0.01 +0.19
2026-02-23 5.20 5.40 5.19 5.29 0 +0.22 +4.34
2026-02-20 4.87 5.13 4.87 5.07 34,741,442 +0.14 +2.84
2026-02-19 4.89 4.93 4.82 4.93 19,728,910 +0.02 +0.41
2026-02-18 4.98 5.00 4.91 4.91 19,466,144 -0.01 -0.20
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 5.40
On 2026-02-23		 4.86
On 2026-02-27		 -0.20 -3.94 5.40
On 2026-02-23		 4.86
On 2026-02-27		 -10.00 5.15
10D 5.40
On 2026-02-23		 4.81
On 2026-02-13		 -0.08 -1.62 5.40
On 2026-02-23		 4.86
On 2026-02-27		 -10.00 5.05
20D 5.40
On 2026-02-23		 4.38
On 2026-02-02		 0.10 2.10 5.00
On 2026-01-30		 4.38
On 2026-02-02		 -12.40 4.92
WTD 5.40
On 2026-02-23		 4.86
On 2026-02-27		 -0.20 -3.94 5.40
On 2026-02-23		 4.86
On 2026-02-27		 -10.00 5.15
MTD 5.40
On 2026-02-23		 4.38
On 2026-02-02		 0.17 3.62 5.40
On 2026-02-23		 4.86
On 2026-02-27		 -10.00 4.93
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
SPGI

S&P Global Inc.

441.88 +4.39 +1.00
NIO

NIO Inc.

4.87 -0.22 -4.32