NIO: NIO Inc.
$ 5.28 |
|
+0.02 +0.38% |
|
| Open: | 5.28 |
| High: | 5.39 |
| Low: | 5.04 |
| Volume: | 58,440,586 |
$ 5.26
-0.07 -1.31%
| Open: | 5.37 |
| High: | 5.46 |
| Low: | 5.22 |
| Volume: | 40,991,008 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-05-17 | 5.28 | 5.39 | 5.04 | 5.28 | 58,440,586 | +0.02 | +0.38 |
| 2024-05-16 | 5.37 | 5.46 | 5.22 | 5.26 | 40,991,008 | -0.07 | -1.31 |
| 2024-05-15 | 6.00 | 6.05 | 5.21 | 5.33 | 110,824,124 | -0.46 | -7.94 |
| 2024-05-14 | 5.51 | 5.85 | 5.46 | 5.79 | 80,108,807 | +0.38 | +7.02 |
| 2024-05-13 | 5.20 | 5.66 | 5.16 | 5.41 | 75,417,403 | +0.34 | +6.71 |
| 2024-05-10 | 5.28 | 5.35 | 5.03 | 5.07 | 48,848,501 | -0.26 | -4.88 |
| 2024-05-09 | 5.37 | 5.41 | 5.23 | 5.33 | 33,025,817 | +0.11 | +2.11 |
| 2024-05-08 | 5.25 | 5.28 | 5.11 | 5.22 | 54,098,559 | -0.29 | -5.26 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 6.05 On 2024-05-15 |
5.04 On 2024-05-17 |
0.21 | 4.14 | 6.05 On 2024-05-15 |
5.04 On 2024-05-17 |
-16.69 | 5.41 |
| 10D | 6.05 On 2024-05-15 |
5.03 On 2024-05-10 |
-0.29 | -5.21 | 6.05 On 2024-05-15 |
5.04 On 2024-05-17 |
-16.69 | 5.39 |
| 20D | 6.05 On 2024-05-15 |
3.61 On 2024-04-22 |
1.48 | 38.95 | 6.05 On 2024-05-15 |
5.04 On 2024-05-17 |
-16.69 | 5.02 |
| WTD | 6.05 On 2024-05-15 |
5.04 On 2024-05-17 |
0.21 | 4.14 | 6.05 On 2024-05-15 |
5.04 On 2024-05-17 |
-16.69 | 5.41 |
| MTD | 6.05 On 2024-05-15 |
4.74 On 2024-05-01 |
0.56 | 11.86 | 6.05 On 2024-05-15 |
5.04 On 2024-05-17 |
-16.69 | 5.41 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
|
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
|
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
|
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
|
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
|
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
|
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
|
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
|
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
|
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |