NIO: NIO Inc.

As of Tuesday, October 27th, 2026

$ 3.28

+0.02 +0.61%

Open: 3.24
High: 3.29
Low: 3.22
Volume: 18,561,798
Previous Close on Monday, October 26th, 2026

$ 3.26

-0.04 -1.21%

Open: 3.29
High: 3.32
Low: 3.24
Volume: 18,485,898

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 3.24 3.29 3.22 3.28 18,561,798 +0.02 +0.61
2026-10-26 3.29 3.32 3.24 3.26 18,485,898 -0.04 -1.21
2026-10-23 3.36 3.41 3.29 3.30 22,074,739 -0.01 -0.30
2026-10-22 3.25 3.37 3.24 3.31 28,202,157 -0.05 -1.49
2026-10-21 3.37 3.39 3.31 3.36 34,703,609 -0.07 -2.04
2026-10-20 3.40 3.49 3.38 3.43 24,032,947 +0.04 +1.18
2026-10-19 3.42 3.45 3.36 3.39 22,497,845 -0.04 -1.17
2026-10-16 3.54 3.55 3.37 3.43 26,487,251 -0.07 -2.00
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 3.41
On 2026-10-23		 3.22
On 2026-10-27		 -0.15 -4.37 3.41
On 2026-10-23		 3.22
On 2026-10-27		 -5.57 3.30
10D 3.55
On 2026-10-14		 3.22
On 2026-10-27		 -0.28 -7.87 3.55
On 2026-10-14		 3.22
On 2026-10-27		 -9.30 3.37
20D 3.63
On 2026-10-09		 3.22
On 2026-10-27		 -0.12 -3.53 3.63
On 2026-10-09		 3.22
On 2026-10-27		 -11.29 3.42
WTD 3.32
On 2026-10-26		 3.22
On 2026-10-27		 -0.02 -0.61 3.32
On 2026-10-26		 3.22
On 2026-10-27		 -3.01 3.27
MTD 3.63
On 2026-10-09		 3.22
On 2026-10-27		 -0.15 -4.37 3.63
On 2026-10-09		 3.22
On 2026-10-27		 -11.29 3.42
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
STC

Stewart Information Services Corp.

43.80 +0.84 +1.96 1,034,822
ITT

ITT Inc.

194.37 +3.58 +1.88 583,006
PCG

PG&E Corporation

12.96 +0.11 +0.82 37,565,339
SNAP

Snap Inc.

6.05 -0.27 -4.27 38,730,505
NIO

NIO Inc.

3.28 +0.02 +0.61 18,561,798