NIO: NIO Inc.

As of Tuesday, January 27th, 2026

$ 4.64

+0.03 +0.65%

Open: 4.65
High: 4.69
Low: 4.62
Volume: 23,766,163
Previous Close on Monday, January 26th, 2026

$ 4.61

-0.03 -0.65%

Open: 4.63
High: 4.70
Low: 4.57
Volume: 28,381,239

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 4.65 4.69 4.62 4.64 23,765,574 +0.03 +0.65
2026-01-26 4.63 4.70 4.57 4.61 28,381,239 -0.03 -0.65
2026-01-23 4.74 4.75 4.63 4.64 36,192,917 -0.13 -2.73
2026-01-22 4.70 4.90 4.69 4.77 45,683,118 +0.10 +2.14
2026-01-21 4.59 4.70 4.53 4.67 43,394,202 +0.11 +2.41
2026-01-20 4.59 4.63 4.47 4.56 45,766,597 -0.15 -3.18
2026-01-16 4.70 4.72 4.59 4.71 28,587,186 +0.07 +1.51
2026-01-15 4.60 4.69 4.55 4.64 25,308,985 +0.08 +1.75
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
EIX

Edison International

62.63 +0.99 +1.61 2,003,595
BFAM

Bright Horizons Family Solutions Inc.

91.11 -1.43 -1.55 44,438
AMG

Affiliated Managers Group Inc.

307.56 -5.21 -1.67 487,745
DXC

DXC Technology Co

14.67 -0.08 -0.54 1,250,124
NIO

NIO Inc.

4.64 +0.03 +0.65 23,766,163