NIO: NIO Inc.

As of Friday, September 4th, 2026

$ 3.80

-0.06 -1.55%

Open: 3.78
High: 3.81
Low: 3.72
Volume: 51,516,547
Previous Close on Thursday, September 3rd, 2026

$ 3.86

+0.01 +0.13%

Open: 3.79
High: 3.90
Low: 3.71
Volume: 62,162,488

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-31 4.33 4.41 4.23 4.23 43,999,951 -0.14 -3.20
2026-08-28 4.36 4.39 4.31 4.37 24,743,662 +0.01 +0.23
2026-08-27 4.38 4.38 4.30 4.36 25,276,771 -0.01 -0.23
2026-08-26 4.48 4.50 4.37 4.37 17,881,940 -0.08 -1.80
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 4.41
On 2026-08-31		 3.71
On 2026-09-03		 -0.57 -13.04 4.41
On 2026-08-31		 3.71
On 2026-09-03		 -15.84 3.96
10D 4.54
On 2026-08-24		 3.71
On 2026-09-03		 -0.83 -17.93 4.54
On 2026-08-24		 3.71
On 2026-09-03		 -18.24 4.17
20D 4.82
On 2026-08-10		 3.71
On 2026-09-03		 -0.94 -19.83 4.82
On 2026-08-10		 3.71
On 2026-09-03		 -23.00 4.38
WTD 4.41
On 2026-08-31		 3.71
On 2026-09-03		 -0.57 -13.04 4.41
On 2026-08-31		 3.71
On 2026-09-03		 -15.84 3.96
MTD 4.18
On 2026-09-01		 3.71
On 2026-09-03		 -0.43 -10.17 4.18
On 2026-09-01		 3.71
On 2026-09-03		 -11.21 3.89
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

3.80 -0.06 -1.55 51,516,547