Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Niu Technologies ADR (NQ: NIU )

2.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.530 5.610 5.360 5.390 491,103 -0.11(-2.00%)
Jan 30, 2023 5.560 5.670 5.380 5.500 421,867 -0.25(-4.35%)
Jan 27, 2023 5.750 5.990 5.710 5.750 798,991 -0.02(-0.35%)
Jan 26, 2023 5.800 5.940 5.530 5.770 878,234 +0.21(+3.78%)
Jan 25, 2023 5.430 5.580 5.270 5.560 402,964 +0.08(+1.46%)
Jan 24, 2023 5.450 5.670 5.420 5.480 438,302 -0.19(-3.35%)
Jan 23, 2023 5.200 5.730 5.110 5.670 1,269,910 +0.54(+10.53%)
Jan 20, 2023 4.840 5.260 4.700 5.130 2,014,861 +0.44(+9.38%)
Jan 19, 2023 4.640 4.810 4.540 4.690 774,176 +0.08(+1.74%)
Jan 18, 2023 5.050 5.080 4.550 4.610 1,614,106 -0.40(-7.98%)
Jan 17, 2023 5.300 5.430 4.960 5.010 990,325 -0.42(-7.73%)
Jan 13, 2023 5.150 5.530 5.135 5.430 1,162,439 +0.30(+5.85%)
Jan 12, 2023 5.170 5.330 5.060 5.130 1,184,513 -0.10(-1.91%)
Jan 11, 2023 5.150 5.335 5.050 5.230 685,031 +0.09(+1.75%)
Jan 10, 2023 5.180 5.225 5.030 5.140 1,317,814 +0.10(+2.09%)
Jan 09, 2023 5.300 5.360 4.930 5.035 1,196,552 -0.21(-4.10%)
Jan 06, 2023 5.700 5.820 5.010 5.250 2,825,671 -0.82(-13.51%)
Jan 05, 2023 5.770 6.190 5.630 6.070 1,234,245 +0.15(+2.53%)
Jan 04, 2023 5.740 6.060 5.580 5.920 1,309,833 +0.39(+7.05%)
Jan 03, 2023 5.450 5.790 5.330 5.530 989,653 +0.30(+5.74%)
Dec 30, 2022 4.900 5.285 4.900 5.230 525,288 +0.02(+0.38%)
Dec 29, 2022 4.780 5.450 4.750 5.210 1,105,963 +0.54(+11.56%)
Dec 28, 2022 4.890 4.930 4.620 4.670 495,239 -0.24(-4.89%)
Dec 27, 2022 5.130 5.130 4.800 4.910 498,264 -0.09(-1.80%)
Dec 23, 2022 5.360 5.370 4.965 5.000 502,222 -0.28(-5.30%)
Dec 22, 2022 5.550 5.590 5.100 5.280 861,595 -0.24(-4.35%)
Dec 21, 2022 4.880 5.550 4.790 5.520 1,074,314 +0.74(+15.48%)
Dec 20, 2022 4.860 5.000 4.690 4.780 661,146 -0.16(-3.24%)
Dec 19, 2022 4.950 5.080 4.755 4.940 929,516 +0.01(+0.20%)
Dec 16, 2022 5.330 5.530 4.930 4.930 1,658,217 -0.33(-6.27%)
Dec 15, 2022 5.400 5.710 5.220 5.260 730,972 -0.18(-3.31%)
Dec 14, 2022 5.520 5.730 5.360 5.440 1,155,138 -0.20(-3.55%)
Dec 13, 2022 5.690 5.970 5.450 5.640 1,076,698 +0.23(+4.25%)
Dec 12, 2022 5.730 5.730 5.111 5.410 1,780,623 -0.40(-6.88%)
Dec 09, 2022 5.600 5.990 5.270 5.810 2,575,049 +0.29(+5.25%)
Dec 08, 2022 4.940 5.520 4.880 5.520 2,440,735 +0.91(+19.74%)
Dec 07, 2022 4.680 4.730 4.300 4.610 1,651,256 -0.44(-8.71%)
Dec 06, 2022 4.470 5.250 4.350 5.050 3,141,587 +0.65(+14.77%)
Dec 05, 2022 4.580 4.800 4.280 4.400 2,616,893 +0.14(+3.29%)
Dec 02, 2022 3.830 4.280 3.780 4.260 1,138,432 +0.40(+10.36%)
Dec 01, 2022 3.820 3.930 3.700 3.860 634,916 +0.03(+0.78%)
Nov 30, 2022 3.600 4.060 3.590 3.830 2,643,483 +0.37(+10.69%)
Nov 29, 2022 3.380 3.510 3.280 3.460 723,860 +0.20(+6.13%)
Nov 28, 2022 3.230 3.300 3.160 3.260 865,737 -0.01(-0.31%)
Nov 25, 2022 3.070 3.280 3.060 3.270 341,111 +0.10(+3.15%)
Nov 23, 2022 3.020 3.210 2.900 3.170 945,373 +0.13(+4.28%)
Nov 22, 2022 3.010 3.060 2.880 3.040 915,095 +0.00(+0.00%)
Nov 21, 2022 3.330 3.340 2.900 3.040 1,786,860 -0.49(-13.88%)
Nov 18, 2022 3.680 3.787 3.450 3.530 1,056,019 -0.19(-5.11%)
Nov 17, 2022 3.560 3.870 3.440 3.720 1,301,247 +0.07(+1.92%)
Nov 16, 2022 3.900 4.030 3.630 3.650 1,936,589 -0.03(-0.82%)
Nov 15, 2022 3.640 3.750 3.532 3.680 1,426,355 +0.33(+9.85%)
Nov 14, 2022 3.360 3.498 3.230 3.350 1,327,754 +0.13(+4.04%)
Nov 11, 2022 3.160 3.280 3.085 3.220 1,433,829 +0.22(+7.33%)
Nov 10, 2022 3.060 3.070 2.970 3.000 826,989 +0.16(+5.63%)
Nov 09, 2022 2.950 3.050 2.815 2.840 621,297 -0.15(-5.02%)
Nov 08, 2022 3.020 3.040 2.960 2.990 644,585 -0.03(-0.99%)
Nov 07, 2022 3.330 3.420 3.000 3.020 1,156,546 -0.11(-3.51%)
Nov 04, 2022 2.990 3.180 2.960 3.130 1,381,499 +0.35(+12.59%)
Nov 03, 2022 2.690 2.845 2.650 2.780 754,960 +0.00(+0.00%)
Nov 02, 2022 2.700 2.890 2.650 2.780 825,379 +0.10(+3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.