NIO: NIO Inc.

As of Friday, March 13th, 2026

$ 5.86

+0.31 +5.59%

Open: 5.77
High: 5.93
Low: 5.66
Volume: 57,798,996
Previous Close on Thursday, March 12th, 2026

$ 5.55

+0.08 +1.46%

Open: 5.54
High: 5.82
Low: 5.52
Volume: 56,963,724

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 5.77 5.93 5.66 5.86 57,798,996 +0.31 +5.59
2026-03-12 5.54 5.82 5.52 5.55 56,963,724 +0.08 +1.46
2026-03-11 5.69 5.88 5.44 5.47 77,594,410 -0.23 -4.04
2026-03-10 5.26 5.71 5.08 5.70 145,114,647 +0.76 +15.38
2026-03-09 4.79 4.98 4.74 4.94 43,454,684 +0.16 +3.35
2026-03-06 4.69 4.81 4.63 4.78 28,230,733 +0.06 +1.27
2026-03-05 4.75 4.85 4.62 4.72 39,786,350 -0.12 -2.48
2026-03-04 4.66 4.93 4.63 4.84 52,484,512 +0.25 +5.45
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 5.93
On 2026-03-13		 4.74
On 2026-03-09		 1.08 22.59 5.88
On 2026-03-11		 5.52
On 2026-03-12		 -6.12 5.50
10D 5.93
On 2026-03-13		 4.41
On 2026-03-03		 0.99 20.33 4.79
On 2026-03-02		 4.41
On 2026-03-03		 -7.93 5.12
20D 5.93
On 2026-03-13		 4.41
On 2026-03-03		 0.91 18.38 5.40
On 2026-02-23		 4.41
On 2026-03-03		 -18.33 5.08
WTD 5.93
On 2026-03-13		 4.74
On 2026-03-09		 1.08 22.59 5.88
On 2026-03-11		 5.52
On 2026-03-12		 -6.12 5.50
MTD 5.93
On 2026-03-13		 4.41
On 2026-03-03		 0.99 20.33 4.79
On 2026-03-02		 4.41
On 2026-03-03		 -7.93 5.12
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

5.86 +0.31 +5.59 57,798,996