NIO: NIO Inc.

As of Friday, June 13th, 2025

$ 3.51

-0.11 -3.04%

Open: 3.54
High: 3.59
Low: 3.49
Volume: 39,125,940
Previous Close on Thursday, June 12th, 2025

$ 3.62

-0.12 -3.21%

Open: 3.67
High: 3.69
Low: 3.61
Volume: 22,389,047

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 3.54 3.59 3.49 3.51 39,125,940 -0.11 -3.04
2025-06-12 3.67 3.69 3.61 3.62 22,389,047 -0.12 -3.21
2025-06-11 3.85 3.90 3.74 3.74 31,127,086 -0.07 -1.84
2025-06-10 3.65 3.81 3.63 3.81 40,407,980 +0.21 +5.83
2025-06-09 3.63 3.70 3.60 3.60 23,741,812 -0.03 -0.83
2025-06-06 3.59 3.70 3.57 3.63 31,109,802 +0.01 +0.28
2025-06-05 3.67 3.68 3.55 3.62 37,235,625 -0.13 -3.47
2025-06-04 3.61 3.92 3.56 3.75 72,383,218 +0.22 +6.23
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 3.90
On 2025-06-11		 3.49
On 2025-06-13		 -0.12 -3.31 3.90
On 2025-06-11		 3.49
On 2025-06-13		 -10.40 3.66
10D 3.92
On 2025-06-04		 3.35
On 2025-06-03		 -0.03 -0.85 3.92
On 2025-06-04		 3.49
On 2025-06-13		 -10.86 3.63
20D 4.12
On 2025-05-16		 3.35
On 2025-06-03		 -0.48 -12.03 4.12
On 2025-05-16		 3.35
On 2025-06-03		 -18.69 3.73
WTD 3.90
On 2025-06-11		 3.49
On 2025-06-13		 -0.12 -3.31 3.90
On 2025-06-11		 3.49
On 2025-06-13		 -10.40 3.66
MTD 3.92
On 2025-06-04		 3.35
On 2025-06-03		 -0.03 -0.85 3.92
On 2025-06-04		 3.49
On 2025-06-13		 -10.86 3.63
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

3.51 -0.11 -3.04 39,125,940