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 (%)
Aug 31, 2022 5.940 6.070 5.730 6.010 611,335 +0.21(+3.62%)
Aug 30, 2022 6.040 6.070 5.780 5.800 738,752 -0.16(-2.68%)
Aug 29, 2022 6.040 6.250 5.950 5.960 664,365 -0.18(-2.93%)
Aug 26, 2022 6.660 6.670 6.120 6.140 674,361 -0.24(-3.76%)
Aug 25, 2022 6.280 6.470 6.195 6.380 943,474 +0.29(+4.76%)
Aug 24, 2022 6.020 6.240 5.980 6.090 334,951 -0.02(-0.33%)
Aug 23, 2022 6.050 6.197 5.930 6.110 389,234 +0.11(+1.83%)
Aug 22, 2022 6.060 6.080 5.910 6.000 490,273 -0.14(-2.28%)
Aug 19, 2022 6.150 6.190 6.070 6.140 246,774 -0.09(-1.44%)
Aug 18, 2022 6.340 6.390 6.040 6.230 589,838 -0.05(-0.80%)
Aug 17, 2022 6.560 6.725 6.250 6.280 635,407 -0.48(-7.10%)
Aug 16, 2022 6.790 6.810 6.400 6.760 809,990 -0.05(-0.73%)
Aug 15, 2022 6.990 7.500 6.750 6.810 1,445,678 -0.49(-6.71%)
Aug 12, 2022 6.990 7.320 6.940 7.300 780,944 +0.24(+3.40%)
Aug 11, 2022 6.790 7.140 6.600 7.060 868,796 +0.48(+7.29%)
Aug 10, 2022 6.310 6.600 6.240 6.580 404,850 +0.32(+5.11%)
Aug 09, 2022 6.350 6.380 6.180 6.260 326,362 -0.12(-1.88%)
Aug 08, 2022 6.290 6.440 6.220 6.380 367,351 +0.11(+1.75%)
Aug 05, 2022 6.590 6.590 6.140 6.270 804,925 -0.34(-5.14%)
Aug 04, 2022 6.740 6.940 6.540 6.610 508,161 +0.04(+0.61%)
Aug 03, 2022 6.330 6.600 6.230 6.570 542,434 +0.36(+5.80%)
Aug 02, 2022 6.110 6.360 6.080 6.210 376,434 +0.02(+0.32%)
Aug 01, 2022 6.460 6.460 6.080 6.190 670,798 -0.29(-4.48%)
Jul 29, 2022 6.420 6.560 6.310 6.480 348,101 -0.11(-1.67%)
Jul 28, 2022 6.570 6.640 6.340 6.590 291,782 +0.03(+0.46%)
Jul 27, 2022 6.500 6.590 6.270 6.560 401,370 +0.17(+2.66%)
Jul 26, 2022 6.580 6.580 6.280 6.390 276,229 -0.09(-1.39%)
Jul 25, 2022 6.750 6.780 6.410 6.480 368,368 -0.16(-2.41%)
Jul 22, 2022 7.150 7.209 6.590 6.640 805,370 -0.64(-8.79%)
Jul 21, 2022 7.030 7.300 6.950 7.280 440,997 +0.26(+3.70%)
Jul 20, 2022 7.030 7.310 6.940 7.020 494,304 -0.06(-0.85%)
Jul 19, 2022 7.660 7.695 7.020 7.080 820,359 -0.51(-6.72%)
Jul 18, 2022 7.250 7.940 7.220 7.590 937,870 +0.41(+5.71%)
Jul 15, 2022 7.000 7.250 6.780 7.180 1,213,418 +0.24(+3.46%)
Jul 14, 2022 6.400 6.950 6.070 6.940 1,156,130 +0.58(+9.12%)
Jul 13, 2022 6.620 6.620 6.150 6.360 710,247 -0.37(-5.50%)
Jul 12, 2022 6.910 6.980 6.610 6.730 710,928 -0.12(-1.75%)
Jul 11, 2022 7.000 7.095 6.790 6.850 891,329 -0.43(-5.91%)
Jul 08, 2022 7.410 7.500 6.880 7.280 2,641,971 -0.30(-3.96%)
Jul 07, 2022 7.510 7.890 7.400 7.580 884,197 +0.18(+2.43%)
Jul 06, 2022 8.100 8.100 7.230 7.400 1,202,364 -0.71(-8.75%)
Jul 05, 2022 7.900 8.250 7.740 8.110 631,937 -0.42(-4.92%)
Jul 01, 2022 8.470 9.050 8.380 8.530 284,564 -0.07(-0.81%)
Jun 30, 2022 8.440 8.640 8.230 8.600 360,792 -0.01(-0.12%)
Jun 29, 2022 8.300 8.720 8.300 8.610 257,398 -0.02(-0.23%)
Jun 28, 2022 9.020 9.370 8.580 8.630 903,015 -0.30(-3.36%)
Jun 27, 2022 9.390 9.495 8.780 8.930 416,392 -0.34(-3.67%)
Jun 24, 2022 9.600 9.600 8.700 9.270 962,109 +0.49(+5.58%)
Jun 23, 2022 7.850 8.840 7.800 8.780 702,851 +1.09(+14.17%)
Jun 22, 2022 7.820 8.060 7.660 7.690 464,286 -0.42(-5.18%)
Jun 21, 2022 8.060 8.660 7.970 8.110 570,378 +0.36(+4.65%)
Jun 17, 2022 7.650 8.080 7.505 7.750 984,620 +0.42(+5.73%)
Jun 16, 2022 7.420 7.430 6.980 7.330 392,135 -0.44(-5.66%)
Jun 15, 2022 7.700 8.030 7.570 7.770 468,493 +0.14(+1.83%)
Jun 14, 2022 7.450 7.800 7.350 7.630 265,956 +0.31(+4.23%)
Jun 13, 2022 7.470 7.700 7.210 7.320 438,653 -0.73(-9.07%)
Jun 10, 2022 8.400 8.550 7.950 8.050 478,302 -0.32(-3.82%)
Jun 09, 2022 8.640 8.790 8.360 8.370 410,678 -0.65(-7.21%)
Jun 08, 2022 8.440 9.248 8.400 9.020 734,847 +0.87(+10.67%)
Jun 07, 2022 7.720 8.200 7.580 8.150 355,971 +0.21(+2.64%)
Jun 06, 2022 7.860 8.150 7.650 7.940 426,574 +0.43(+5.73%)
Jun 03, 2022 7.660 7.665 7.430 7.510 154,540 -0.30(-3.84%)
Jun 02, 2022 7.370 7.820 7.160 7.810 335,423 +0.44(+5.97%)
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.