NIO: NIO Inc.

As of Tuesday, July 28th, 2026

$ 4.68

+0.06 +1.30%

Open: 4.62
High: 4.72
Low: 4.60
Volume: 23,013,746
Previous Close on Monday, July 27th, 2026

$ 4.62

+0.13 +2.90%

Open: 4.57
High: 4.63
Low: 4.55
Volume: 21,605,407

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-28 4.62 4.72 4.60 4.68 23,013,736 +0.06 +1.30
2026-07-27 4.57 4.63 4.55 4.62 21,605,407 +0.13 +2.90
2026-07-24 4.65 4.65 4.47 4.49 23,968,322 -0.15 -3.23
2026-07-23 4.68 4.73 4.58 4.64 21,599,201 -0.03 -0.64
2026-07-22 4.75 4.77 4.66 4.67 30,888,415 -0.12 -2.51
2026-07-21 4.84 4.90 4.77 4.79 17,405,841 -0.02 -0.42
2026-07-20 4.93 4.98 4.81 4.81 17,163,057 -0.07 -1.43
2026-07-17 4.85 4.90 4.81 4.88 22,183,967 -0.11 -2.20
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 4.77
On 2026-07-22		 4.47
On 2026-07-24		 -0.11 -2.30 4.77
On 2026-07-22		 4.47
On 2026-07-24		 -6.19 4.62
10D 5.21
On 2026-07-15		 4.47
On 2026-07-24		 -0.34 -6.77 5.21
On 2026-07-15		 4.47
On 2026-07-24		 -14.20 4.76
20D 5.21
On 2026-07-15		 4.47
On 2026-07-24		 -0.27 -5.45 5.21
On 2026-07-15		 4.47
On 2026-07-24		 -14.20 4.84
WTD 4.72
On 2026-07-28		 4.55
On 2026-07-27		 0.19 4.23 4.63
On 2026-07-27		 4.63
On 2026-07-27		 0.00 4.65
MTD 5.21
On 2026-07-15		 4.47
On 2026-07-24		 -0.38 -7.51 5.21
On 2026-07-15		 4.47
On 2026-07-24		 -14.20 4.82
As of Tuesday, July 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

363.59 +1.98 +0.55 3,580,675
KO

The Coca-Cola Company

88.27 +4.20 +5.00 34,690,998
PFE

Pfizer Inc.

25.25 +0.58 +2.35 49,236,920
VZ

Verizon Communications Inc.

48.19 +0.87 +1.84 29,600,728
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,747.32 +537.24 +1.03 544,574,822
DJTA

Dow Jones Transportation Average

21,889.07 -177.24 -0.80 88,080,738
SPX

S&P 500 Index

7,428.78 +15.60 +0.21
OEX

S&P 100 Index

3,645.50 +10.07 +0.28
NDX

NASDAQ 100 Index

27,763.13 -276.08 -0.98
NYA

NYSE Composite Index

24,229.67 +134.35 +0.56
XAX

NYSE AMEX Composite Index

8,285.06 -52.49 -0.63
RUI

RUSSELL 1000 Index

4,048.25 +8.69 +0.22
RUT

Russell 2000 Index

2,953.80 +5.77 +0.20
RUA

Russell 3000 Index

4,229.42 +9.05 +0.21
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.82 -0.31 -1.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.38 -1.88
 
Recent
Ticker Last Chg %Chg Volume
EW

Edwards Lifesciences Corp

83.68 +0.64 +0.77 5,532,778
FFIV

F5 Networks Inc.

403.46 -4.50 -1.10 1,613,307
AMR

Alpha Metallurgical Resources Inc.

145.07 -0.47 -0.32 302,646
NIO

NIO Inc.

4.68 +0.06 +1.30 23,013,746