NIO: NIO Inc.

As of Tuesday, October 28th, 2025

$ 7.09

+0.05 +0.71%

Open: 7.01
High: 7.11
Low: 6.89
Volume: 30,807,878
Previous Close on Monday, October 27th, 2025

$ 7.04

+0.14 +2.03%

Open: 7.08
High: 7.22
Low: 7.00
Volume: 45,102,482

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 7.01 7.11 6.89 7.09 30,801,426 +0.05 +0.71
2025-10-27 7.08 7.22 7.00 7.04 45,102,482 +0.14 +2.03
2025-10-24 6.84 7.03 6.77 6.90 38,228,046 +0.01 +0.15
2025-10-23 6.92 6.97 6.87 6.89 30,092,936 +0.05 +0.73
2025-10-22 6.89 7.06 6.68 6.84 52,002,756 +0.04 +0.59
2025-10-21 6.88 6.92 6.80 6.80 35,443,196 -0.26 -3.68
2025-10-20 6.75 7.08 6.72 7.06 52,187,601 +0.31 +4.59
2025-10-17 6.53 6.77 6.52 6.75 76,421,819 -0.08 -1.17
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 7.22
On 2025-10-27		 6.68
On 2025-10-22		 0.29 4.26 7.22
On 2025-10-27		 6.89
On 2025-10-28		 -4.57 6.95
10D 7.22
On 2025-10-27		 6.28
On 2025-10-16		 0.29 4.26 7.04
On 2025-10-15		 6.28
On 2025-10-16		 -10.80 6.90
20D 8.02
On 2025-10-02		 6.28
On 2025-10-16		 -0.53 -6.96 8.02
On 2025-10-02		 6.28
On 2025-10-16		 -21.70 7.17
WTD 7.22
On 2025-10-27		 6.89
On 2025-10-28		 0.19 2.75 7.22
On 2025-10-27		 6.89
On 2025-10-28		 -4.57 7.07
MTD 8.02
On 2025-10-02		 6.28
On 2025-10-16		 -0.53 -6.96 8.02
On 2025-10-02		 6.28
On 2025-10-16		 -21.70 7.17
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
IGC

India Globalization Capital Inc.

0.41 -0.01 -1.26 1,594,946
ADBE

Adobe Systems Inc.

359.91 +2.11 +0.59 2,995,752
HAL

Halliburton

26.62 -0.18 -0.67 8,570,052
XOM

Exxon Mobil Corporation

115.03 -0.91 -0.78 9,525,406
NIO

NIO Inc.

7.09 +0.05 +0.71 30,807,878