NIO: NIO Inc.

As of Tuesday, April 29th, 2025

$ 4.24

-0.07 -1.62%

Open: 4.35
High: 4.44
Low: 4.18
Volume: 45,749,308
Previous Close on Monday, April 28th, 2025

$ 4.31

+0.28 +6.95%

Open: 4.09
High: 4.39
Low: 4.09
Volume: 59,929,217

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 4.35 4.44 4.18 4.24 45,749,308 -0.07 -1.62
2025-04-28 4.09 4.39 4.09 4.31 59,929,217 +0.28 +6.95
2025-04-25 4.11 4.11 3.97 4.03 39,375,476 -0.15 -3.59
2025-04-24 3.94 4.24 3.94 4.18 54,709,531 +0.25 +6.36
2025-04-23 3.83 3.99 3.82 3.93 46,731,757 +0.18 +4.80
2025-04-22 3.63 3.79 3.61 3.75 38,232,697 +0.15 +4.17
2025-04-21 3.54 3.61 3.48 3.60 28,335,268 +0.08 +2.27
2025-04-17 3.51 3.58 3.49 3.52 23,018,748 0.00 0.00
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 4.44
On 2025-04-29		 3.82
On 2025-04-23		 0.49 13.07 4.24
On 2025-04-24		 3.97
On 2025-04-25		 -6.37 4.14
10D 4.44
On 2025-04-29		 3.42
On 2025-04-16		 0.63 17.45 4.24
On 2025-04-24		 3.97
On 2025-04-25		 -6.37 3.87
20D 4.44
On 2025-04-29		 3.02
On 2025-04-08		 0.43 11.29 4.00
On 2025-04-01		 3.02
On 2025-04-08		 -24.50 3.69
WTD 4.44
On 2025-04-29		 4.09
On 2025-04-28		 0.21 5.21 4.39
On 2025-04-28		 4.39
On 2025-04-28		 0.00 4.28
MTD 4.44
On 2025-04-29		 3.02
On 2025-04-08		 0.43 11.29 4.00
On 2025-04-01		 3.02
On 2025-04-08		 -24.50 3.69
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

4.24 -0.07 -1.62 45,749,308