NIO: NIO Inc.

As of Friday, June 12th, 2026

$ 5.21

-0.02 -0.38%

Open: 5.30
High: 5.33
Low: 5.14
Volume: 23,304,309
Previous Close on Thursday, June 11th, 2026

$ 5.23

+0.05 +0.97%

Open: 5.29
High: 5.29
Low: 5.14
Volume: 26,447,336

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 5.30 5.33 5.14 5.21 23,304,309 -0.02 -0.38
2026-06-11 5.29 5.29 5.14 5.23 26,447,336 +0.05 +0.97
2026-06-10 5.19 5.31 5.15 5.18 24,812,193 -0.10 -1.89
2026-06-09 5.51 5.54 5.20 5.28 34,298,705 -0.17 -3.12
2026-06-08 5.50 5.58 5.43 5.45 25,451,808 +0.09 +1.68
2026-06-05 5.61 5.61 5.33 5.36 37,211,910 -0.33 -5.80
2026-06-04 5.73 5.91 5.68 5.69 24,374,959 -0.06 -1.04
2026-06-03 5.86 5.90 5.73 5.75 28,922,767 -0.26 -4.33
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 5.58
On 2026-06-08		 5.14
On 2026-06-11		 -0.15 -2.80 5.58
On 2026-06-08		 5.14
On 2026-06-11		 -7.89 5.27
10D 6.27
On 2026-06-02		 5.14
On 2026-06-11		 -0.39 -6.96 6.27
On 2026-06-02		 5.14
On 2026-06-11		 -18.02 5.51
20D 6.27
On 2026-06-02		 5.12
On 2026-05-22		 -1.04 -16.64 6.27
On 2026-06-02		 5.14
On 2026-06-11		 -18.02 5.57
WTD 5.58
On 2026-06-08		 5.14
On 2026-06-11		 -0.15 -2.80 5.58
On 2026-06-08		 5.14
On 2026-06-11		 -7.89 5.27
MTD 6.27
On 2026-06-02		 5.14
On 2026-06-11		 -0.39 -6.96 6.27
On 2026-06-02		 5.14
On 2026-06-11		 -18.02 5.51
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
GDOT

Green Dot Corporation

13.09 +0.11 +0.85 367,849
NIO

NIO Inc.

5.21 -0.02 -0.38 23,304,309