NIO: NIO Inc.

As of Friday, September 11th, 2026

$ 3.69

+0.11 +3.07%

Open: 3.69
High: 3.74
Low: 3.66
Volume: 35,781,790
Previous Close on Thursday, September 10th, 2026

$ 3.58

-0.12 -3.24%

Open: 3.62
High: 3.64
Low: 3.57
Volume: 43,076,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 3.69 3.74 3.66 3.69 35,771,987 +0.11 +3.07
2026-09-10 3.62 3.64 3.57 3.58 43,076,389 -0.12 -3.24
2026-09-09 3.78 3.78 3.68 3.70 50,237,513 -0.09 -2.37
2026-09-08 3.74 3.85 3.72 3.79 37,208,845 -0.01 -0.26
2026-09-04 3.78 3.81 3.72 3.80 51,516,547 -0.06 -1.55
2026-09-03 3.79 3.90 3.71 3.86 62,162,488 +0.01 +0.13
2026-09-02 3.92 3.97 3.85 3.86 68,984,852 -0.21 -5.05
2026-09-01 4.08 4.18 3.99 4.06 80,740,369 -0.17 -4.02
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 3.85
On 2026-09-08		 3.57
On 2026-09-10		 -0.17 -4.40 3.85
On 2026-09-08		 3.57
On 2026-09-10		 -7.27 3.71
10D 4.41
On 2026-08-31		 3.57
On 2026-09-10		 -0.67 -15.37 4.41
On 2026-08-31		 3.57
On 2026-09-10		 -19.05 3.89
20D 4.64
On 2026-08-21		 3.57
On 2026-09-10		 -0.81 -18.00 4.64
On 2026-08-21		 3.57
On 2026-09-10		 -23.06 4.19
WTD 3.85
On 2026-09-08		 3.57
On 2026-09-10		 -0.11 -2.89 3.85
On 2026-09-08		 3.57
On 2026-09-10		 -7.27 3.69
MTD 4.18
On 2026-09-01		 3.57
On 2026-09-10		 -0.54 -12.77 4.18
On 2026-09-01		 3.57
On 2026-09-10		 -14.59 3.79
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,508,728
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,908,610
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,129,364
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,462,218
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 353,154,728
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,384,568
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.08 -42.48 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 -0.78 -3.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

3.69 +0.11 +3.07 35,781,790