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

Niu Technologies ADR (NQ: NIU )

2.320 -0.100 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2022 8.000 8.120 7.630 7.830 361,913 +0.10(+1.29%)
May 27, 2022 7.500 7.800 7.430 7.730 369,879 +0.34(+4.60%)
May 26, 2022 7.150 7.478 7.072 7.390 284,072 +0.23(+3.21%)
May 25, 2022 6.800 7.280 6.670 7.160 296,947 +0.23(+3.32%)
May 24, 2022 7.280 7.354 6.841 6.930 424,503 -0.51(-6.85%)
May 23, 2022 7.700 7.790 7.270 7.440 432,133 -0.37(-4.74%)
May 20, 2022 8.370 8.640 7.640 7.810 533,045 -0.33(-4.05%)
May 19, 2022 7.870 8.350 7.790 8.140 241,249 +0.18(+2.26%)
May 18, 2022 8.200 8.580 7.890 7.960 405,952 -0.37(-4.44%)
May 17, 2022 7.660 8.350 7.660 8.330 618,106 +1.01(+13.80%)
May 16, 2022 7.650 7.708 7.270 7.320 470,114 -0.35(-4.56%)
May 13, 2022 7.520 7.829 7.360 7.670 193,278 +0.42(+5.79%)
May 12, 2022 7.070 7.500 6.700 7.250 378,861 +0.07(+0.97%)
May 11, 2022 8.000 8.020 7.125 7.180 307,493 -0.74(-9.34%)
May 10, 2022 7.760 7.990 7.480 7.920 320,209 +0.37(+4.90%)
May 09, 2022 8.030 8.100 7.510 7.550 411,729 -0.73(-8.82%)
May 06, 2022 8.840 8.840 8.180 8.280 433,456 -0.73(-8.10%)
May 05, 2022 9.600 9.610 8.880 9.010 346,333 -0.96(-9.63%)
May 04, 2022 9.620 9.990 9.460 9.970 296,223 +0.31(+3.21%)
May 03, 2022 9.490 9.740 9.400 9.660 299,495 +0.21(+2.22%)
May 02, 2022 9.500 9.560 9.180 9.450 251,421 -0.10(-1.05%)
Apr 29, 2022 9.550 9.850 9.450 9.550 504,541 +0.50(+5.52%)
Apr 28, 2022 8.970 9.110 8.680 9.050 303,634 +0.28(+3.19%)
Apr 27, 2022 8.990 9.020 8.625 8.770 462,854 -0.18(-2.01%)
Apr 26, 2022 8.740 9.020 8.540 8.950 551,424 +0.30(+3.47%)
Apr 25, 2022 8.380 8.690 8.320 8.650 355,379 +0.11(+1.29%)
Apr 22, 2022 8.550 8.855 8.480 8.540 269,137 +0.09(+1.07%)
Apr 21, 2022 8.620 8.740 8.300 8.450 492,448 -0.08(-0.94%)
Apr 20, 2022 8.690 8.730 8.460 8.530 259,827 -0.21(-2.40%)
Apr 19, 2022 8.300 8.830 8.190 8.740 266,496 +0.41(+4.92%)
Apr 18, 2022 8.860 8.860 8.260 8.330 312,860 -0.60(-6.72%)
Apr 14, 2022 9.240 9.270 8.900 8.930 166,825 -0.43(-4.59%)
Apr 13, 2022 9.100 9.470 8.860 9.360 231,236 +0.36(+4.00%)
Apr 12, 2022 9.470 9.580 8.920 9.000 154,466 -0.34(-3.64%)
Apr 11, 2022 9.310 9.490 9.050 9.340 286,002 -0.20(-2.10%)
Apr 08, 2022 9.930 9.930 9.520 9.540 190,437 -0.39(-3.93%)
Apr 07, 2022 10.33 10.39 9.515 9.930 427,947 -0.42(-4.06%)
Apr 06, 2022 10.24 10.42 10.02 10.35 485,961 -0.09(-0.86%)
Apr 05, 2022 10.85 10.98 10.40 10.44 408,972 -0.49(-4.48%)
Apr 04, 2022 10.31 11.08 10.17 10.93 722,296 +1.09(+11.08%)
Apr 01, 2022 10.20 10.42 9.610 9.840 549,528 +0.18(+1.86%)
Mar 31, 2022 10.25 10.28 9.630 9.660 445,499 -0.59(-5.76%)
Mar 30, 2022 10.42 10.96 10.21 10.25 502,043 -0.20(-1.91%)
Mar 29, 2022 10.41 10.65 10.24 10.45 728,863 +0.51(+5.13%)
Mar 28, 2022 10.06 10.19 9.730 9.940 341,196 +0.11(+1.12%)
Mar 25, 2022 9.950 10.03 9.710 9.830 285,592 -0.30(-2.96%)
Mar 24, 2022 10.51 10.60 9.870 10.13 681,698 -0.33(-3.15%)
Mar 23, 2022 10.44 10.90 10.27 10.46 608,889 -0.13(-1.23%)
Mar 22, 2022 10.43 10.85 10.21 10.59 681,228 +0.65(+6.54%)
Mar 21, 2022 10.19 10.29 9.768 9.940 511,567 -0.44(-4.24%)
Mar 18, 2022 9.190 10.71 9.010 10.38 1,444,770 +1.34(+14.82%)
Mar 17, 2022 9.400 9.610 9.020 9.040 1,212,004 -0.63(-6.51%)
Mar 16, 2022 9.670 9.850 8.960 9.670 1,323,004 +1.34(+16.09%)
Mar 15, 2022 7.580 8.370 7.495 8.330 1,079,969 +0.63(+8.25%)
Mar 14, 2022 8.000 8.460 7.690 7.695 909,734 -0.65(-7.84%)
Mar 11, 2022 9.500 9.610 8.350 8.350 751,774 -1.09(-11.55%)
Mar 10, 2022 9.910 9.910 9.380 9.440 593,751 -0.81(-7.90%)
Mar 09, 2022 9.520 10.36 9.455 10.25 1,003,969 +0.92(+9.86%)
Mar 08, 2022 8.820 9.565 8.660 9.330 1,224,715 +0.65(+7.49%)
Mar 07, 2022 9.400 9.730 8.511 8.680 1,913,848 -1.76(-16.86%)
Mar 04, 2022 10.94 11.16 10.32 10.44 622,517 -0.52(-4.74%)
Mar 03, 2022 11.96 12.05 10.91 10.96 519,261 -1.06(-8.82%)
Mar 02, 2022 12.08 12.20 11.61 12.02 378,950 +0.07(+0.59%)
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.