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

Niu Technologies ADR (NQ: NIU )

2.260 +0.210 (+10.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 2.450 2.480 2.310 2.340 272,764 -0.11(-4.49%)
Nov 29, 2023 2.500 2.500 2.408 2.450 172,342 -0.05(-2.00%)
Nov 28, 2023 2.470 2.505 2.400 2.500 316,027 +0.01(+0.40%)
Nov 27, 2023 2.460 2.710 2.450 2.490 580,149 +0.13(+5.51%)
Nov 24, 2023 2.390 2.489 2.350 2.360 151,321 -0.03(-1.26%)
Nov 22, 2023 2.560 2.590 2.380 2.390 337,959 -0.18(-7.00%)
Nov 21, 2023 2.300 2.650 2.300 2.570 662,096 +0.16(+6.64%)
Nov 20, 2023 2.200 2.470 2.110 2.410 573,782 +0.05(+2.12%)
Nov 17, 2023 2.280 2.410 2.280 2.360 286,767 +0.05(+2.16%)
Nov 16, 2023 2.350 2.365 2.240 2.310 307,237 -0.13(-5.33%)
Nov 15, 2023 2.420 2.490 2.420 2.440 338,366 +0.08(+3.61%)
Nov 14, 2023 2.380 2.418 2.310 2.355 212,570 +0.06(+2.39%)
Nov 13, 2023 2.210 2.350 2.200 2.300 154,397 +0.12(+5.50%)
Nov 10, 2023 2.200 2.210 2.105 2.180 314,853 -0.03(-1.36%)
Nov 09, 2023 2.290 2.475 2.195 2.210 675,377 +0.00(+0.00%)
Nov 08, 2023 2.440 2.450 2.210 2.210 1,065,002 -0.23(-9.43%)
Nov 07, 2023 2.290 2.480 2.270 2.440 806,837 +0.19(+8.44%)
Nov 06, 2023 2.440 2.450 2.220 2.250 253,735 -0.16(-6.64%)
Nov 03, 2023 2.400 2.555 2.330 2.410 422,260 +0.03(+1.26%)
Nov 02, 2023 2.170 2.450 2.170 2.380 347,829 +0.22(+10.19%)
Nov 01, 2023 2.160 2.195 2.090 2.160 185,813 +0.00(+0.00%)
Oct 31, 2023 1.980 2.190 1.980 2.160 320,745 +0.13(+6.40%)
Oct 30, 2023 2.000 2.040 1.960 2.030 121,355 +0.06(+3.05%)
Oct 27, 2023 2.050 2.075 1.960 1.970 263,875 +0.00(+0.00%)
Oct 26, 2023 2.040 2.080 1.970 1.970 317,293 -0.10(-4.83%)
Oct 25, 2023 2.140 2.170 2.030 2.070 152,574 -0.08(-3.50%)
Oct 24, 2023 2.030 2.270 2.026 2.145 276,451 +0.16(+7.79%)
Oct 23, 2023 2.010 2.040 1.940 1.990 302,489 -0.03(-1.49%)
Oct 20, 2023 2.070 2.110 2.010 2.020 183,316 -0.05(-2.42%)
Oct 19, 2023 2.170 2.170 2.010 2.070 388,331 -0.12(-5.48%)
Oct 18, 2023 2.350 2.370 2.150 2.190 381,436 -0.19(-7.98%)
Oct 17, 2023 2.310 2.420 2.310 2.380 91,350 +0.03(+1.28%)
Oct 16, 2023 2.330 2.370 2.279 2.350 183,175 +0.04(+1.73%)
Oct 13, 2023 2.420 2.420 2.270 2.310 366,814 -0.13(-5.33%)
Oct 12, 2023 2.560 2.560 2.420 2.440 217,953 -0.12(-4.69%)
Oct 11, 2023 2.630 2.720 2.550 2.560 115,288 -0.02(-0.78%)
Oct 10, 2023 2.460 2.640 2.460 2.580 203,706 +0.15(+6.17%)
Oct 09, 2023 2.550 2.570 2.400 2.430 216,996 -0.15(-5.81%)
Oct 06, 2023 2.600 2.630 2.570 2.580 141,235 +0.00(+0.00%)
Oct 05, 2023 2.610 2.640 2.550 2.580 102,936 -0.05(-1.90%)
Oct 04, 2023 2.610 2.640 2.450 2.630 408,734 +0.06(+2.33%)
Oct 03, 2023 2.740 2.755 2.500 2.570 484,616 -0.20(-7.22%)
Oct 02, 2023 2.790 2.850 2.730 2.770 107,190 -0.06(-2.12%)
Sep 29, 2023 2.900 2.991 2.830 2.830 184,588 -0.03(-1.05%)
Sep 28, 2023 2.800 2.890 2.800 2.860 149,324 +0.08(+2.88%)
Sep 27, 2023 2.850 2.850 2.736 2.780 98,190 -0.04(-1.42%)
Sep 26, 2023 2.730 2.870 2.730 2.820 158,051 +0.03(+1.08%)
Sep 25, 2023 2.730 2.810 2.785 2.790 99,603 -0.05(-1.76%)
Sep 22, 2023 2.780 2.910 2.760 2.840 238,853 +0.13(+4.99%)
Sep 21, 2023 2.730 2.760 2.700 2.705 163,815 -0.07(-2.70%)
Sep 20, 2023 2.880 2.890 2.780 2.780 206,342 -0.10(-3.47%)
Sep 19, 2023 2.850 2.960 2.820 2.880 182,885 +0.01(+0.35%)
Sep 18, 2023 2.880 2.890 2.840 2.870 194,795 -0.05(-1.71%)
Sep 15, 2023 2.980 3.030 2.920 2.920 162,893 -0.06(-2.01%)
Sep 14, 2023 2.950 3.005 2.930 2.980 143,388 +0.04(+1.36%)
Sep 13, 2023 2.970 3.009 2.940 2.940 187,266 -0.07(-2.33%)
Sep 12, 2023 3.110 3.170 2.970 3.010 280,984 -0.11(-3.53%)
Sep 11, 2023 3.000 3.160 3.000 3.120 248,173 +0.15(+5.05%)
Sep 08, 2023 2.920 3.000 2.900 2.970 275,818 +0.02(+0.68%)
Sep 07, 2023 3.140 3.160 2.860 2.950 585,278 -0.19(-6.05%)
Sep 06, 2023 3.220 3.240 3.140 3.140 153,099 -0.08(-2.48%)
Sep 05, 2023 3.160 3.320 3.120 3.220 226,531 -0.05(-1.53%)
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.