NIO: NIO Inc.

As of Monday, February 9th, 2026

$ 4.89

-0.15 -2.98%

Open: 4.91
High: 5.06
Low: 4.73
Volume: 47,273,198
Previous Close on Friday, February 6th, 2026

$ 5.04

+0.34 +7.23%

Open: 4.99
High: 5.22
Low: 4.93
Volume: 90,735,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 4.91 5.06 4.73 4.89 47,273,175 -0.15 -2.98
2026-02-06 4.99 5.22 4.93 5.04 90,735,833 +0.34 +7.23
2026-02-05 4.78 4.91 4.59 4.70 121,384,142 +0.26 +5.86
2026-02-04 4.55 4.55 4.38 4.44 38,095,857 -0.11 -2.42
2026-02-03 4.54 4.57 4.43 4.55 38,619,997 +0.03 +0.66
2026-02-02 4.61 4.61 4.38 4.52 66,538,677 -0.18 -3.83
2026-01-30 4.93 5.00 4.70 4.70 56,374,662 -0.07 -1.47
2026-01-29 4.75 5.02 4.64 4.77 74,074,781 +0.18 +3.92
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 5.22
On 2026-02-06		 4.38
On 2026-02-04		 0.37 8.19 5.22
On 2026-02-06		 4.73
On 2026-02-09		 -9.39 4.72
10D 5.22
On 2026-02-06		 4.38
On 2026-02-02		 0.28 6.07 5.02
On 2026-01-29		 4.38
On 2026-02-02		 -12.75 4.68
20D 5.22
On 2026-02-06		 4.38
On 2026-02-02		 0.25 5.39 5.02
On 2026-01-29		 4.38
On 2026-02-02		 -12.75 4.68
WTD 5.06
On 2026-02-09		 4.73
On 2026-02-09		 -0.15 -2.98 -- -- -- 4.89
MTD 5.22
On 2026-02-06		 4.38
On 2026-02-02		 0.19 4.04 5.22
On 2026-02-06		 4.73
On 2026-02-09		 -9.39 4.69
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
CLB

Core Laboratories Inc.

18.98 +0.42 +2.26 410,249
CCRN

Cross Country Healthcare Inc.

8.44 -0.25 -2.88 270,589
SLM

SLM Corporation

26.85 -0.45 -1.65 2,710,071
PRF

Invesco FTSE RAFI US 1000 ETF

49.93 -0.07 -0.14 449,547
NIO

NIO Inc.

4.89 -0.15 -2.98 47,273,198