NIO: NIO Inc.

As of Wednesday, April 24th, 2024

$ 4.15

+0.14 +3.49%

Open: 4.15
High: 4.22
Low: 4.05
Volume: 34,041,137
Previous Close on Tuesday, April 23rd, 2024

$ 4.01

+0.01 +0.25%

Open: 3.99
High: 4.13
Low: 3.98
Volume: 39,806,777

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 4.15 4.22 4.05 4.15 34,041,137 +0.14 +3.49
2024-04-23 3.99 4.13 3.98 4.01 39,806,777 +0.01 +0.25
2024-04-22 3.68 4.05 3.61 4.00 59,930,187 +0.20 +5.26
2024-04-19 3.86 3.92 3.78 3.80 35,495,542 -0.20 -5.00
2024-04-18 3.90 4.09 3.85 4.00 38,267,043 +0.09 +2.30
2024-04-17 3.87 3.96 3.84 3.91 38,525,281 +0.10 +2.62
2024-04-16 3.75 3.91 3.71 3.81 41,900,217 -0.08 -2.06
2024-04-15 4.19 4.19 3.82 3.89 70,144,362 -0.22 -5.35
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 4.22
On 2024-04-24		 3.61
On 2024-04-22		 0.24 6.14 4.09
On 2024-04-18		 3.61
On 2024-04-22		 -11.74 3.99
10D 4.61
On 2024-04-11		 3.61
On 2024-04-22		 -0.44 -9.59 4.61
On 2024-04-11		 3.61
On 2024-04-22		 -21.69 4.01
20D 4.79
On 2024-04-09		 3.61
On 2024-04-22		 -0.63 -13.18 4.79
On 2024-04-09		 3.61
On 2024-04-22		 -24.63 4.28
WTD 4.22
On 2024-04-24		 3.61
On 2024-04-22		 0.35 9.21 4.05
On 2024-04-22		 4.05
On 2024-04-22		 0.00 4.05
MTD 4.79
On 2024-04-09		 3.61
On 2024-04-22		 -0.35 -7.78 4.79
On 2024-04-09		 3.61
On 2024-04-22		 -24.63 4.24
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

4.15 +0.14 +3.49 34,041,137