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

Niu Technologies ADR (NQ: NIU )

2.080 +0.020 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2023 4.230 4.500 4.210 4.390 457,471 +0.10(+2.33%)
Jul 28, 2023 3.940 4.330 3.937 4.290 684,407 +0.41(+10.57%)
Jul 27, 2023 3.990 4.050 3.860 3.880 254,098 -0.16(-3.96%)
Jul 26, 2023 3.800 4.071 3.800 4.040 552,886 +0.17(+4.39%)
Jul 25, 2023 3.970 4.020 3.855 3.870 209,044 +0.02(+0.52%)
Jul 24, 2023 3.700 3.920 3.700 3.850 289,845 +0.12(+3.22%)
Jul 21, 2023 3.750 3.775 3.640 3.730 193,342 -0.04(-1.06%)
Jul 20, 2023 3.870 3.870 3.710 3.770 335,641 -0.09(-2.33%)
Jul 19, 2023 3.920 4.020 3.850 3.860 415,558 +0.02(+0.52%)
Jul 18, 2023 4.000 4.100 3.750 3.840 879,048 -0.13(-3.27%)
Jul 17, 2023 3.930 4.015 3.775 3.970 780,078 -0.04(-1.00%)
Jul 14, 2023 4.100 4.170 3.990 4.010 441,601 -0.13(-3.14%)
Jul 13, 2023 4.400 4.400 4.110 4.140 762,103 -0.26(-5.91%)
Jul 12, 2023 4.430 4.430 4.310 4.400 277,982 +0.11(+2.56%)
Jul 11, 2023 4.260 4.453 4.260 4.290 272,849 +0.04(+0.94%)
Jul 10, 2023 4.240 4.300 4.162 4.250 178,781 +0.04(+0.95%)
Jul 07, 2023 4.200 4.320 4.170 4.210 235,641 +0.05(+1.20%)
Jul 06, 2023 4.280 4.350 4.070 4.160 439,612 -0.27(-6.09%)
Jul 05, 2023 4.170 4.550 4.130 4.430 424,050 +0.26(+6.24%)
Jul 03, 2023 4.070 4.280 4.068 4.170 210,279 +0.19(+4.77%)
Jun 30, 2023 4.200 4.200 3.970 3.980 181,537 -0.08(-1.97%)
Jun 29, 2023 4.190 4.200 4.000 4.060 169,604 -0.15(-3.56%)
Jun 28, 2023 4.080 4.265 4.040 4.210 154,567 +0.10(+2.43%)
Jun 27, 2023 4.130 4.260 4.070 4.110 212,509 -0.01(-0.24%)
Jun 26, 2023 3.900 4.200 3.880 4.120 331,413 +0.23(+5.91%)
Jun 23, 2023 3.980 4.005 3.865 3.890 188,294 -0.15(-3.71%)
Jun 22, 2023 4.030 4.080 3.970 4.040 399,219 -0.04(-0.98%)
Jun 21, 2023 4.150 4.310 4.039 4.080 366,810 -0.07(-1.69%)
Jun 20, 2023 4.200 4.250 4.040 4.150 355,147 -0.14(-3.26%)
Jun 16, 2023 4.630 4.630 4.290 4.290 1,524,441 -0.33(-7.14%)
Jun 15, 2023 4.610 4.815 4.580 4.620 586,245 +0.04(+0.87%)
Jun 14, 2023 4.500 4.730 4.420 4.580 425,637 +0.08(+1.78%)
Jun 13, 2023 4.410 4.550 4.410 4.500 299,272 +0.08(+1.81%)
Jun 12, 2023 4.320 4.555 4.320 4.420 428,824 +0.09(+2.08%)
Jun 09, 2023 4.350 4.485 4.300 4.330 305,168 -0.02(-0.46%)
Jun 08, 2023 4.100 4.400 4.100 4.350 515,285 +0.24(+5.84%)
Jun 07, 2023 4.060 4.130 4.040 4.110 204,266 +0.05(+1.23%)
Jun 06, 2023 3.740 4.080 3.740 4.060 394,242 +0.29(+7.69%)
Jun 05, 2023 3.790 3.790 3.680 3.770 276,389 +0.03(+0.80%)
Jun 02, 2023 3.570 3.770 3.570 3.740 269,527 +0.26(+7.47%)
Jun 01, 2023 3.480 3.560 3.400 3.480 688,974 -0.03(-0.85%)
May 31, 2023 3.650 3.650 3.420 3.510 710,403 -0.15(-4.10%)
May 30, 2023 3.950 4.010 3.520 3.660 869,942 -0.31(-7.81%)
May 26, 2023 4.010 4.065 3.960 3.970 521,668 -0.04(-1.00%)
May 25, 2023 4.200 4.200 3.790 4.010 738,271 -0.11(-2.67%)
May 24, 2023 4.340 4.460 4.040 4.120 804,692 -0.28(-6.36%)
May 23, 2023 4.250 4.450 4.110 4.400 720,439 -0.05(-1.12%)
May 22, 2023 4.080 4.609 3.920 4.450 1,689,561 +0.38(+9.34%)
May 19, 2023 3.910 4.080 3.866 4.070 947,627 +0.15(+3.83%)
May 18, 2023 3.690 3.980 3.690 3.920 675,925 +0.18(+4.81%)
May 17, 2023 3.480 3.750 3.480 3.740 607,457 +0.23(+6.55%)
May 16, 2023 3.360 3.550 3.360 3.510 365,960 +0.08(+2.33%)
May 15, 2023 3.420 3.485 3.350 3.430 299,221 +0.08(+2.39%)
May 12, 2023 3.560 3.580 3.327 3.350 354,288 -0.26(-7.20%)
May 11, 2023 3.630 3.685 3.560 3.610 269,993 -0.05(-1.37%)
May 10, 2023 3.620 3.745 3.620 3.660 277,247 +0.06(+1.67%)
May 09, 2023 3.600 3.690 3.590 3.600 172,343 -0.10(-2.70%)
May 08, 2023 3.580 3.720 3.580 3.700 163,147 +0.11(+3.06%)
May 05, 2023 3.550 3.660 3.550 3.590 225,380 +0.01(+0.28%)
May 04, 2023 3.410 3.620 3.370 3.580 210,325 +0.16(+4.68%)
May 03, 2023 3.330 3.490 3.280 3.420 270,025 +0.06(+1.79%)
May 02, 2023 3.610 3.610 3.323 3.360 496,090 -0.28(-7.69%)
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.