NIO: NIO Inc.

As of Monday, May 6th, 2024

$ 5.69

+0.12 +2.15%

Open: 5.75
High: 6.04
Low: 5.57
Volume: 75,035,412
Previous Close on Friday, May 3rd, 2024

$ 5.57

-0.02 -0.36%

Open: 5.53
High: 5.58
Low: 5.33
Volume: 54,350,516

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 5.75 6.04 5.57 5.69 75,019,317 +0.12 +2.15
2024-05-03 5.53 5.58 5.33 5.57 54,350,516 -0.02 -0.36
2024-05-02 5.61 5.67 5.17 5.59 99,133,972 +0.32 +6.07
2024-05-01 4.76 5.44 4.74 5.27 147,072,492 +0.55 +11.65
2024-04-30 4.70 4.75 4.51 4.72 52,765,636 +0.12 +2.61
2024-04-29 4.67 4.68 4.47 4.60 56,142,812 +0.11 +2.45
2024-04-26 4.43 4.54 4.39 4.49 58,970,372 +0.36 +8.72
2024-04-25 4.05 4.17 4.03 4.13 25,470,925 -0.02 -0.48
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 6.04
On 2024-05-06		 4.51
On 2024-04-30		 1.09 23.70 5.67
On 2024-05-02		 5.33
On 2024-05-03		 -6.00 5.37
10D 6.04
On 2024-05-06		 3.98
On 2024-04-23		 1.69 42.25 5.67
On 2024-05-02		 5.33
On 2024-05-03		 -6.00 4.82
20D 6.04
On 2024-05-06		 3.61
On 2024-04-22		 1.32 30.21 4.79
On 2024-04-09		 3.61
On 2024-04-22		 -24.63 4.48
WTD 6.04
On 2024-05-06		 5.57
On 2024-05-06		 0.12 2.15 -- -- -- 5.69
MTD 6.04
On 2024-05-06		 4.74
On 2024-05-01		 0.97 20.55 5.67
On 2024-05-02		 5.33
On 2024-05-03		 -6.00 5.53
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

5.69 +0.12 +2.15 75,035,412