NIO: NIO Inc.

As of Friday, December 12th, 2025

$ 5.03

-0.10 -1.95%

Open: 5.13
High: 5.26
Low: 5.02
Volume: 32,582,545
Previous Close on Thursday, December 11th, 2025

$ 5.13

+0.10 +1.99%

Open: 4.99
High: 5.19
Low: 4.90
Volume: 37,393,870

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 5.13 5.26 5.02 5.03 32,582,545 -0.10 -1.95
2025-12-11 4.99 5.19 4.90 5.13 37,393,870 +0.10 +1.99
2025-12-10 5.02 5.11 4.97 5.03 24,318,078 0.00 0.00
2025-12-09 5.01 5.08 4.97 5.03 29,532,195 -0.07 -1.37
2025-12-08 5.06 5.23 5.02 5.10 32,726,777 +0.06 +1.19
2025-12-05 5.17 5.18 5.03 5.04 35,919,401 +0.03 +0.60
2025-12-04 4.94 5.03 4.91 5.01 56,751,120 +0.22 +4.59
2025-12-03 4.98 4.99 4.73 4.79 93,752,847 -0.24 -4.77
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 5.26
On 2025-12-12		 4.90
On 2025-12-11		 -0.01 -0.20 5.23
On 2025-12-08		 4.90
On 2025-12-11		 -6.31 5.06
10D 5.43
On 2025-12-01		 4.73
On 2025-12-03		 -0.47 -8.55 5.43
On 2025-12-01		 4.73
On 2025-12-03		 -12.81 5.04
20D 6.30
On 2025-11-14		 4.73
On 2025-12-03		 -1.21 -19.39 6.30
On 2025-11-14		 4.73
On 2025-12-03		 -24.92 5.38
WTD 5.26
On 2025-12-12		 4.90
On 2025-12-11		 -0.01 -0.20 5.23
On 2025-12-08		 4.90
On 2025-12-11		 -6.31 5.06
MTD 5.43
On 2025-12-01		 4.73
On 2025-12-03		 -0.47 -8.55 5.43
On 2025-12-01		 4.73
On 2025-12-03		 -12.81 5.04
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
XOM

Exxon Mobil Corporation

118.82 -0.72 -0.60 13,931,938
NIO

NIO Inc.

5.03 -0.10 -1.95 32,582,545