NIO: NIO Inc.

As of Thursday, April 25th, 2024

$ 4.15

-- 0 0%

Open: 4.15
High: 4.15
Low: 4.15
Volume: N/A
Previous Close on Wednesday, April 24th, 2024

$ 4.15

+0.14 +3.49%

Open: 4.15
High: 4.22
Low: 4.05
Volume: 34,041,137

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 4.15 4.22 4.05 4.15 34,041,137 +0.14 +3.49
2024-04-23 3.99 4.13 3.98 4.01 39,806,777 +0.01 +0.25
2024-04-22 3.68 4.05 3.61 4.00 59,930,187 +0.20 +5.26
2024-04-19 3.86 3.92 3.78 3.80 35,495,542 -0.20 -5.00
2024-04-18 3.90 4.09 3.85 4.00 38,267,043 +0.09 +2.30
2024-04-17 3.87 3.96 3.84 3.91 38,525,281 +0.10 +2.62
2024-04-16 3.75 3.91 3.71 3.81 41,900,217 -0.08 -2.06
2024-04-15 4.19 4.19 3.82 3.89 70,144,362 -0.22 -5.35
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 4.22
On 2024-04-24		 3.61
On 2024-04-22		 0.24 6.14 4.09
On 2024-04-18		 3.61
On 2024-04-22		 -11.74 3.99
10D 4.61
On 2024-04-11		 3.61
On 2024-04-22		 -0.44 -9.59 4.61
On 2024-04-11		 3.61
On 2024-04-22		 -21.69 4.01
20D 4.79
On 2024-04-09		 3.61
On 2024-04-22		 -0.63 -13.18 4.79
On 2024-04-09		 3.61
On 2024-04-22		 -24.63 4.28
WTD 4.22
On 2024-04-24		 3.61
On 2024-04-22		 0.35 9.21 4.05
On 2024-04-22		 4.05
On 2024-04-22		 0.00 4.05
MTD 4.79
On 2024-04-09		 3.61
On 2024-04-22		 -0.35 -7.78 4.79
On 2024-04-09		 3.61
On 2024-04-22		 -24.63 4.24
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.47 +0.28 +0.18 995,674
KO

The Coca-Cola Company

61.94 +0.39 +0.63 4,014,444
PFE

Pfizer Inc.

25.70 -0.57 -2.17 4,965,659
VZ

Verizon Communications Inc.

39.13 -0.36 -0.91 2,464,267
VIX

CBOE Volatility Index

17.40 +1.49 +9.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,778.57 -682.35 -1.77 79,607,868
DJTA

Dow Jones Transportation Average

15,045.56 -32.24 -0.21 36,296,833
SPX

S&P 500 Index

4,996.79 -74.84 -1.48
OEX

S&P 100 Index

2,360.34 -40.28 -1.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,245.82 -280.98 -1.60
NYA

NYSE Composite Index

17,557.23 -200.85 -1.13
XAX

NYSE AMEX Composite Index

4,864.40 -31.83 -0.65
RUI

RUSSELL 1000 Index

2,737.98 -41.48 -1.49
RUT

Russell 2000 Index

1,959.71 -35.71 -1.79
RUA

Russell 3000 Index

2,858.08 -43.75 -1.51
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

17.40 +1.49 +9.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.40 +2.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.03 +0.75 +4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.79 +0.98 +5.83
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,516.29 -131.18 -1.52
 
Recent
Ticker Last Chg %Chg Volume
NIO

NIO Inc.

4.15 0.00 0.00