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

Niu Technologies ADR (NQ: NIU )

2.390 -0.080 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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%)
Nov 01, 2022 2.740 2.780 2.680 2.680 584,908 +0.06(+2.29%)
Oct 31, 2022 2.680 2.680 2.570 2.620 548,652 -0.08(-2.96%)
Oct 28, 2022 2.720 2.810 2.655 2.700 549,039 -0.02(-0.74%)
Oct 27, 2022 2.760 2.880 2.720 2.720 402,715 -0.13(-4.56%)
Oct 26, 2022 2.860 2.905 2.810 2.850 803,948 +0.04(+1.42%)
Oct 25, 2022 2.730 2.888 2.710 2.810 615,095 +0.13(+4.85%)
Oct 24, 2022 2.970 2.970 2.655 2.680 1,540,965 -0.47(-14.92%)
Oct 21, 2022 3.060 3.170 3.010 3.150 238,290 +0.06(+1.94%)
Oct 20, 2022 3.070 3.250 3.000 3.090 307,632 +0.04(+1.31%)
Oct 19, 2022 3.340 3.340 3.040 3.050 496,143 -0.34(-10.03%)
Oct 18, 2022 3.410 3.500 3.340 3.390 294,784 +0.04(+1.19%)
Oct 17, 2022 3.230 3.465 3.230 3.350 348,899 +0.13(+4.04%)
Oct 14, 2022 3.390 3.440 3.150 3.220 552,829 -0.12(-3.59%)
Oct 13, 2022 3.250 3.410 3.155 3.340 744,996 -0.11(-3.19%)
Oct 12, 2022 3.460 3.495 3.350 3.450 333,556 +0.04(+1.17%)
Oct 11, 2022 3.460 3.550 3.330 3.410 760,446 -0.17(-4.75%)
Oct 10, 2022 3.530 3.600 3.350 3.580 551,184 +0.06(+1.70%)
Oct 07, 2022 3.880 3.880 3.500 3.520 705,971 -0.40(-10.20%)
Oct 06, 2022 4.030 4.200 3.920 3.920 204,190 -0.16(-3.92%)
Oct 05, 2022 4.170 4.229 3.965 4.080 223,916 -0.04(-0.97%)
Oct 04, 2022 4.100 4.240 4.080 4.120 353,772 +0.13(+3.26%)
Oct 03, 2022 4.130 4.130 3.950 3.990 211,143 -0.11(-2.68%)
Sep 30, 2022 4.100 4.240 4.050 4.100 329,316 -0.03(-0.73%)
Sep 29, 2022 4.330 4.352 4.070 4.130 312,246 -0.30(-6.77%)
Sep 28, 2022 4.500 4.530 4.370 4.430 270,245 -0.11(-2.42%)
Sep 27, 2022 4.600 4.730 4.470 4.540 202,409 -0.04(-0.87%)
Sep 26, 2022 4.500 4.730 4.500 4.580 214,726 +0.03(+0.66%)
Sep 23, 2022 4.600 4.630 4.500 4.550 274,605 -0.17(-3.60%)
Sep 22, 2022 4.780 4.800 4.650 4.720 356,212 -0.03(-0.63%)
Sep 21, 2022 4.980 4.980 4.750 4.750 391,513 -0.27(-5.38%)
Sep 20, 2022 4.960 5.090 4.920 5.020 172,599 +0.02(+0.40%)
Sep 19, 2022 4.850 5.034 4.850 5.000 350,934 +0.02(+0.40%)
Sep 16, 2022 5.050 5.130 4.880 4.980 1,006,802 -0.12(-2.35%)
Sep 15, 2022 5.090 5.310 5.045 5.100 310,455 -0.07(-1.35%)
Sep 14, 2022 5.260 5.330 5.020 5.170 385,579 -0.09(-1.71%)
Sep 13, 2022 5.220 5.400 5.190 5.260 442,596 -0.18(-3.31%)
Sep 12, 2022 5.480 5.590 5.310 5.440 593,385 +0.05(+0.93%)
Sep 09, 2022 5.290 5.540 5.270 5.390 568,580 +0.24(+4.66%)
Sep 08, 2022 5.120 5.210 4.880 5.150 802,929 -0.02(-0.39%)
Sep 07, 2022 5.100 5.350 5.040 5.170 551,369 +0.06(+1.17%)
Sep 06, 2022 5.400 5.435 5.060 5.110 680,955 -0.29(-5.37%)
Sep 02, 2022 5.920 5.920 5.370 5.400 849,548 -0.55(-9.24%)
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.