NIO: NIO Inc.

As of Friday, September 12th, 2025

$ 6.22

+0.15 +2.47%

Open: 6.03
High: 6.29
Low: 5.94
Volume: 71,416,183
Previous Close on Thursday, September 11th, 2025

$ 6.07

+0.35 +6.12%

Open: 5.83
High: 6.13
Low: 5.77
Volume: 94,732,009

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 6.03 6.29 5.94 6.22 71,416,183 +0.15 +2.47
2025-09-11 5.83 6.13 5.77 6.07 94,732,009 +0.35 +6.12
2025-09-10 5.74 5.78 5.60 5.72 237,177,330 -0.56 -8.92
2025-09-09 6.06 6.32 6.05 6.28 54,283,013 +0.11 +1.78
2025-09-08 6.05 6.23 5.95 6.17 80,867,619 +0.22 +3.70
2025-09-05 6.18 6.23 5.92 5.95 57,560,252 -0.18 -2.94
2025-09-04 6.07 6.19 5.97 6.13 71,446,058 -0.19 -3.01
2025-09-03 6.38 6.40 6.04 6.32 88,622,208 -0.26 -3.95
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 6.32
On 2025-09-09		 5.60
On 2025-09-10		 0.27 4.54 6.32
On 2025-09-09		 5.60
On 2025-09-10		 -11.39 6.09
10D 6.64
On 2025-09-02		 5.60
On 2025-09-10		 -0.29 -4.45 6.64
On 2025-09-02		 5.60
On 2025-09-10		 -15.66 6.18
20D 6.83
On 2025-08-26		 4.55
On 2025-08-15		 1.77 39.78 6.83
On 2025-08-26		 5.60
On 2025-09-10		 -18.01 5.96
WTD 6.32
On 2025-09-09		 5.60
On 2025-09-10		 0.27 4.54 6.32
On 2025-09-09		 5.60
On 2025-09-10		 -11.39 6.09
MTD 6.64
On 2025-09-02		 5.60
On 2025-09-10		 -0.16 -2.51 6.64
On 2025-09-02		 5.60
On 2025-09-10		 -15.66 6.16
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
WK

Workiva Inc.

77.48 -0.96 -1.22 644,905
NIO

NIO Inc.

6.22 +0.15 +2.47 71,416,183