NIO: NIO Inc.

As of Wednesday, April 29th, 2026

$ 6.36

-- 0 0%

Open: 6.36
High: 6.36
Low: 6.36
Volume: N/A
Previous Close on Tuesday, April 28th, 2026

$ 6.36

+0.13 +2.09%

Open: 6.15
High: 6.51
Low: 6.05
Volume: 32,258,312

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 6.15 6.51 6.05 6.36 32,258,312 +0.13 +2.09
2026-04-27 6.34 6.40 6.17 6.23 22,197,376 +0.02 +0.32
2026-04-24 6.24 6.28 6.11 6.21 18,792,361 -0.07 -1.11
2026-04-23 6.44 6.44 6.20 6.28 32,083,468 -0.20 -3.09
2026-04-22 6.55 6.61 6.47 6.48 19,621,517 +0.05 +0.78
2026-04-21 6.64 6.65 6.43 6.43 31,628,778 -0.23 -3.45
2026-04-20 6.80 6.80 6.62 6.66 20,408,439 -0.17 -2.49
2026-04-17 7.00 7.00 6.80 6.83 34,804,783 -0.04 -0.58
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 6.61
On 2026-04-22		 6.05
On 2026-04-28		 -0.07 -1.09 6.61
On 2026-04-22		 6.05
On 2026-04-28		 -8.47 6.31
10D 7.00
On 2026-04-17		 6.05
On 2026-04-28		 -0.22 -3.34 7.00
On 2026-04-17		 6.05
On 2026-04-28		 -13.57 6.48
20D 7.00
On 2026-04-17		 5.53
On 2026-03-31		 0.85 15.43 7.00
On 2026-04-17		 6.05
On 2026-04-28		 -13.57 6.38
WTD 6.51
On 2026-04-28		 6.05
On 2026-04-28		 0.15 2.42 6.40
On 2026-04-27		 6.40
On 2026-04-27		 0.00 6.30
MTD 7.00
On 2026-04-17		 5.97
On 2026-04-02		 0.33 5.47 7.00
On 2026-04-17		 6.05
On 2026-04-28		 -13.57 6.40
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 0.00 0.00 18,743
KO

The Coca-Cola Company

78.35 0.00 0.00 39,413
PFE

Pfizer Inc.

26.48 0.00 0.00 122,447
VZ

Verizon Communications Inc.

47.24 -0.01 -0.02 14,179
VIX

CBOE Volatility Index

17.97 +0.06 +0.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 0.00 0.00
DJTA

Dow Jones Transportation Average

20,732.82 0.00 0.00
SPX

S&P 500 Index

7,138.80 -0.03 0.00
OEX

S&P 100 Index

3,524.59 0.00 0.00
NDX

NASDAQ 100 Index

27,029.01 0.00 0.00
NYA

NYSE Composite Index

22,835.59 -0.14 0.00
XAX

NYSE AMEX Composite Index

8,888.15 -0.51 -0.01
RUI

RUSSELL 1000 Index

3,886.63 -0.02 0.00
RUT

Russell 2000 Index

2,756.05 0.00 0.00
RUA

Russell 3000 Index

4,054.55 -0.02 0.00
VIX

CBOE Volatility Index

17.97 +0.06 +0.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 -0.07 -0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 -0.07 -0.34
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

6.36 0.00 0.00