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

Niu Technologies ADR (NQ: NIU )

2.290 -0.090 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 28, 2019 6.140 6.140 5.910 5.910 218,800 -0.23(-3.75%)
Jun 27, 2019 6.430 6.450 6.000 6.140 231,951 -0.19(-3.00%)
Jun 26, 2019 6.150 6.353 6.140 6.330 131,540 +0.21(+3.43%)
Jun 25, 2019 6.090 6.170 6.030 6.120 218,055 -0.01(-0.16%)
Jun 24, 2019 6.160 6.260 5.950 6.130 221,362 -0.05(-0.81%)
Jun 21, 2019 6.050 6.250 6.050 6.180 119,500 -0.02(-0.32%)
Jun 20, 2019 6.600 6.655 6.150 6.200 137,759 -0.32(-4.91%)
Jun 19, 2019 6.280 6.600 6.170 6.520 273,938 +0.32(+5.16%)
Jun 18, 2019 6.450 6.680 6.080 6.200 386,322 -0.08(-1.27%)
Jun 17, 2019 5.900 6.280 5.660 6.280 230,489 +0.42(+7.17%)
Jun 14, 2019 6.160 6.240 5.780 5.860 214,200 -0.20(-3.30%)
Jun 13, 2019 6.150 6.310 6.060 6.060 139,499 -0.12(-1.94%)
Jun 12, 2019 6.440 6.550 6.120 6.180 496,731 -0.26(-4.04%)
Jun 11, 2019 6.460 6.609 6.180 6.440 168,004 -0.19(-2.87%)
Jun 10, 2019 7.050 7.170 6.360 6.630 242,807 -0.13(-1.92%)
Jun 07, 2019 6.780 6.845 6.580 6.760 121,200 +0.00(+0.00%)
Jun 06, 2019 7.050 7.110 6.340 6.760 289,735 -0.37(-5.19%)
Jun 05, 2019 7.210 7.210 7.030 7.130 126,333 +0.01(+0.14%)
Jun 04, 2019 7.200 7.320 6.890 7.120 105,750 -0.08(-1.11%)
Jun 03, 2019 7.380 7.610 7.080 7.200 121,797 -0.38(-5.01%)
May 31, 2019 7.600 7.700 7.440 7.580 97,600 -0.05(-0.66%)
May 30, 2019 7.570 7.690 7.320 7.630 52,574 -0.03(-0.39%)
May 29, 2019 7.630 7.800 7.503 7.660 102,824 +0.02(+0.26%)
May 28, 2019 7.890 7.890 7.300 7.640 178,991 -0.16(-2.05%)
May 24, 2019 7.940 8.030 7.600 7.800 65,100 -0.04(-0.51%)
May 23, 2019 8.290 8.290 7.800 7.840 142,168 -0.44(-5.31%)
May 22, 2019 8.520 8.520 8.210 8.280 82,177 -0.28(-3.27%)
May 21, 2019 8.500 8.690 8.275 8.560 60,888 +0.02(+0.23%)
May 20, 2019 8.200 8.600 8.200 8.540 61,079 +0.16(+1.91%)
May 17, 2019 8.560 8.790 8.200 8.380 160,200 -0.38(-4.34%)
May 16, 2019 8.910 9.220 8.620 8.760 183,609 -0.24(-2.67%)
May 15, 2019 8.510 9.080 8.510 9.000 194,070 +0.44(+5.14%)
May 14, 2019 9.030 9.050 8.300 8.560 182,564 -0.30(-3.39%)
May 13, 2019 8.660 9.510 8.650 8.860 390,385 +0.30(+3.50%)
May 10, 2019 8.450 8.880 8.450 8.560 79,900 +0.12(+1.42%)
May 09, 2019 8.300 8.540 8.000 8.440 134,122 +0.13(+1.56%)
May 08, 2019 9.000 9.060 8.270 8.310 256,008 -0.62(-6.94%)
May 07, 2019 9.430 9.430 8.710 8.930 169,527 +0.00(+0.00%)
May 06, 2019 8.720 9.130 8.510 8.930 199,353 +0.14(+1.59%)
May 03, 2019 8.870 8.880 8.640 8.790 105,200 +0.00(+0.00%)
May 02, 2019 8.660 8.970 8.510 8.790 140,276 +0.19(+2.21%)
May 01, 2019 8.750 8.996 8.510 8.600 152,549 -0.01(-0.12%)
Apr 30, 2019 9.310 9.360 8.510 8.610 353,355 -0.69(-7.42%)
Apr 29, 2019 9.410 9.810 9.280 9.300 434,870 -0.37(-3.83%)
Apr 26, 2019 10.15 10.15 9.520 9.670 112,600 -0.31(-3.11%)
Apr 25, 2019 10.64 10.71 9.840 9.980 211,644 -0.53(-5.04%)
Apr 24, 2019 9.880 10.57 9.660 10.51 146,014 +0.63(+6.38%)
Apr 23, 2019 9.320 10.06 9.320 9.880 378,970 +0.68(+7.39%)
Apr 22, 2019 9.550 10.39 8.910 9.200 549,911 -0.10(-1.08%)
Apr 18, 2019 11.61 11.87 9.220 9.300 605,700 -2.19(-19.06%)
Apr 17, 2019 10.82 11.61 10.82 11.49 306,104 +0.99(+9.43%)
Apr 16, 2019 10.90 11.34 10.50 10.50 218,293 -0.35(-3.23%)
Apr 15, 2019 12.00 12.00 10.61 10.85 176,946 -0.91(-7.74%)
Apr 12, 2019 11.97 12.24 11.76 11.76 116,400 -0.09(-0.76%)
Apr 11, 2019 12.11 12.12 11.52 11.85 174,415 -0.14(-1.17%)
Apr 10, 2019 11.26 12.14 11.10 11.99 304,605 -0.48(-3.85%)
Apr 09, 2019 13.15 13.17 11.50 12.47 347,032 -0.97(-7.22%)
Apr 08, 2019 10.90 13.60 10.55 13.44 870,636 +2.89(+27.39%)
Apr 05, 2019 9.860 10.87 9.750 10.55 292,500 +0.85(+8.76%)
Apr 04, 2019 9.520 9.800 9.340 9.700 56,719 +0.20(+2.11%)
Apr 03, 2019 9.200 10.20 9.080 9.500 467,875 +0.44(+4.86%)
Apr 02, 2019 8.260 9.180 8.260 9.060 221,088 +0.72(+8.63%)
Apr 01, 2019 8.247 8.397 8.200 8.340 27,802 +0.23(+2.84%)
Mar 29, 2019 8.310 8.310 8.000 8.110 25,600 -0.07(-0.86%)
Mar 28, 2019 7.950 8.190 7.950 8.180 21,013 +0.08(+0.99%)
Mar 27, 2019 8.050 8.130 7.960 8.100 14,829 +0.11(+1.38%)
Mar 26, 2019 7.960 8.020 7.900 7.990 20,112 +0.06(+0.76%)
Mar 25, 2019 7.790 8.090 7.770 7.930 39,253 +0.04(+0.51%)
Mar 22, 2019 8.000 8.049 7.830 7.890 38,400 -0.08(-1.00%)
Mar 21, 2019 8.190 8.190 7.850 7.970 64,354 -0.21(-2.57%)
Mar 20, 2019 7.990 8.210 7.800 8.180 42,104 +0.28(+3.54%)
Mar 19, 2019 8.340 8.430 7.900 7.900 46,750 -0.28(-3.42%)
Mar 18, 2019 8.000 8.450 7.300 8.180 128,611 +0.03(+0.37%)
Mar 15, 2019 8.410 8.622 8.150 8.150 55,000 -0.10(-1.21%)
Mar 14, 2019 7.900 8.850 7.900 8.250 270,569 +0.45(+5.77%)
Mar 13, 2019 7.250 8.220 7.250 7.800 128,588 +0.50(+6.85%)
Mar 12, 2019 7.200 7.300 7.150 7.300 28,973 +0.10(+1.39%)
Mar 11, 2019 7.220 7.300 7.040 7.200 41,115 -0.04(-0.55%)
Mar 08, 2019 7.420 7.420 7.155 7.240 89,000 -0.34(-4.49%)
Mar 07, 2019 8.075 8.210 7.455 7.580 86,149 -0.59(-7.22%)
Mar 06, 2019 8.230 8.230 8.025 8.170 40,411 -0.16(-1.92%)
Mar 05, 2019 8.170 8.390 8.000 8.330 33,308 +0.27(+3.35%)
Mar 04, 2019 8.330 8.490 8.000 8.060 43,234 -0.12(-1.47%)
Mar 01, 2019 8.350 8.490 8.150 8.180 35,100 -0.10(-1.21%)
Feb 28, 2019 8.450 8.490 8.150 8.280 26,605 -0.13(-1.55%)
Feb 27, 2019 8.180 8.445 8.180 8.410 42,362 +0.23(+2.81%)
Feb 26, 2019 8.600 8.896 8.180 8.180 157,569 -0.18(-2.15%)
Feb 25, 2019 7.680 8.440 7.680 8.360 206,855 +0.77(+10.14%)
Feb 22, 2019 7.540 7.650 7.440 7.590 29,000 +0.05(+0.66%)
Feb 21, 2019 7.560 7.630 7.500 7.540 27,591 -0.11(-1.44%)
Feb 20, 2019 7.540 7.700 7.520 7.650 83,423 +0.14(+1.80%)
Feb 19, 2019 7.650 8.180 7.480 7.515 88,107 -0.04(-0.46%)
Feb 15, 2019 7.500 7.590 7.420 7.550 50,400 +0.12(+1.62%)
Feb 14, 2019 7.530 7.540 7.350 7.430 43,013 -0.24(-3.13%)
Feb 13, 2019 7.580 7.697 7.412 7.670 38,175 +0.05(+0.66%)
Feb 12, 2019 7.520 7.745 7.500 7.620 39,733 +0.06(+0.79%)
Feb 11, 2019 7.770 7.770 7.351 7.560 78,520 -0.09(-1.18%)
Feb 08, 2019 7.650 7.970 7.600 7.650 36,300 +0.00(+0.00%)
Feb 07, 2019 7.800 7.960 7.550 7.650 59,227 -0.15(-1.92%)
Feb 06, 2019 8.050 8.050 7.770 7.800 94,701 -0.34(-4.18%)
Feb 05, 2019 7.990 8.360 7.990 8.140 111,161 +0.14(+1.75%)
Feb 04, 2019 7.800 8.080 7.700 8.000 44,182 +0.24(+3.03%)
Feb 01, 2019 7.550 8.090 7.550 7.765 92,300 +0.23(+3.12%)
Jan 31, 2019 7.490 7.680 7.450 7.530 62,556 -0.03(-0.40%)
Jan 30, 2019 7.660 7.660 7.530 7.560 48,025 -0.01(-0.13%)
Jan 29, 2019 7.620 7.730 7.550 7.570 23,819 +0.03(+0.40%)
Jan 28, 2019 7.510 7.688 7.490 7.540 76,394 -0.07(-0.92%)
Jan 25, 2019 7.560 7.850 7.560 7.610 39,000 +0.10(+1.33%)
Jan 24, 2019 7.600 7.861 7.510 7.510 37,502 -0.12(-1.64%)
Jan 23, 2019 7.730 8.000 7.570 7.635 42,928 -0.10(-1.23%)
Jan 22, 2019 7.830 7.860 7.730 7.730 51,171 -0.10(-1.28%)
Jan 18, 2019 7.800 8.080 7.520 7.830 144,400 -0.03(-0.38%)
Jan 17, 2019 7.800 7.950 7.800 7.860 41,047 +0.01(+0.13%)
Jan 16, 2019 7.850 8.196 7.810 7.850 80,421 +0.00(+0.00%)
Jan 15, 2019 7.880 8.177 7.610 7.850 223,383 -0.06(-0.76%)
Jan 14, 2019 7.850 8.100 7.740 7.910 105,963 +0.17(+2.20%)
Jan 11, 2019 7.690 7.780 7.490 7.740 86,200 +0.41(+5.59%)
Jan 10, 2019 7.100 7.840 7.060 7.330 75,194 +0.23(+3.24%)
Jan 09, 2019 7.000 7.150 6.925 7.100 42,273 +0.08(+1.14%)
Jan 08, 2019 6.980 7.110 6.965 7.020 96,497 +0.05(+0.72%)
Jan 07, 2019 6.960 7.020 6.900 6.970 62,927 +0.06(+0.87%)
Jan 04, 2019 6.860 7.040 6.830 6.910 81,500 +0.10(+1.47%)
Jan 03, 2019 6.990 7.060 6.760 6.810 126,075 -0.20(-2.85%)
Jan 02, 2019 6.950 7.074 6.720 7.010 103,994 +0.01(+0.14%)
Dec 31, 2018 6.950 7.240 6.930 7.000 69,700 +0.19(+2.79%)
Dec 28, 2018 6.290 7.090 6.250 6.810 458,600 +0.69(+11.27%)
Dec 27, 2018 6.450 6.560 6.040 6.120 191,415 -0.27(-4.23%)
Dec 26, 2018 6.460 6.670 6.210 6.390 130,404 -0.04(-0.62%)
Dec 24, 2018 6.680 6.680 6.170 6.430 127,100 -0.25(-3.74%)
Dec 21, 2018 6.210 6.750 6.210 6.680 170,400 +0.19(+2.93%)
Dec 20, 2018 6.600 6.750 6.270 6.490 148,647 -0.02(-0.31%)
Dec 19, 2018 6.900 6.900 6.500 6.510 105,108 -0.40(-5.79%)
Dec 18, 2018 7.000 7.010 6.620 6.910 165,969 -0.11(-1.57%)
Dec 17, 2018 7.140 7.140 6.803 7.020 128,584 -0.11(-1.54%)
Dec 14, 2018 7.140 7.270 6.860 7.130 125,900 +0.12(+1.71%)
Dec 13, 2018 7.010 7.191 7.000 7.010 105,207 +0.01(+0.14%)
Dec 12, 2018 7.230 7.319 7.000 7.000 163,266 -0.15(-2.10%)
Dec 11, 2018 7.140 7.510 7.100 7.150 378,876 +0.02(+0.28%)
Dec 10, 2018 7.560 7.680 7.100 7.130 452,082 -0.54(-7.04%)
Dec 07, 2018 7.680 7.980 7.500 7.670 150,000 -0.18(-2.29%)
Dec 06, 2018 7.780 7.950 7.710 7.850 117,835 -0.15(-1.88%)
Dec 04, 2018 8.200 8.220 7.850 8.000 105,500 -0.20(-2.44%)
Dec 03, 2018 8.160 8.460 8.040 8.200 153,352 +0.19(+2.37%)
Nov 30, 2018 7.980 8.200 7.910 8.010 192,500 -0.14(-1.72%)
Nov 29, 2018 8.490 8.500 7.760 8.150 228,086 +0.15(+1.88%)
Nov 28, 2018 7.880 8.020 7.880 8.000 286,458 +0.20(+2.56%)
Nov 27, 2018 8.050 8.250 7.540 7.800 140,447 -0.32(-3.94%)
Nov 26, 2018 8.200 8.300 8.050 8.120 80,845 -0.03(-0.37%)
Nov 23, 2018 8.220 8.290 8.020 8.150 74,100 +0.02(+0.25%)
Nov 21, 2018 8.130 8.130 8.130 0 +0.32(+4.10%)
Nov 20, 2018 7.950 8.000 7.700 7.810 299,784 +0.13(+1.69%)
Nov 19, 2018 7.770 8.000 7.660 7.680 205,219 -0.07(-0.90%)
Nov 16, 2018 7.880 8.020 7.700 7.750 164,500 -0.38(-4.67%)
Nov 15, 2018 8.300 8.370 7.700 8.130 320,736 -0.20(-2.40%)
Nov 14, 2018 8.160 8.420 8.050 8.330 157,595 +0.02(+0.24%)
Nov 13, 2018 8.400 8.440 8.300 8.310 218,778 +0.11(+1.34%)
Nov 12, 2018 8.550 8.550 8.030 8.200 312,008 -0.51(-5.86%)
Nov 09, 2018 9.100 9.100 8.650 8.710 218,200 -0.41(-4.50%)
Nov 08, 2018 8.880 9.150 8.570 9.120 247,202 +0.21(+2.36%)
Nov 07, 2018 9.180 9.180 8.650 8.910 410,404 -0.18(-1.98%)
Nov 06, 2018 8.610 9.090 7.840 9.090 646,591 +0.45(+5.21%)
Nov 05, 2018 8.800 9.350 8.560 8.640 225,943 -0.56(-6.09%)
Nov 02, 2018 8.310 9.360 7.800 9.200 411,100 +1.00(+12.20%)
Nov 01, 2018 7.700 8.200 7.430 8.200 207,614 +0.47(+6.08%)
Oct 31, 2018 7.200 7.780 7.020 7.730 100,974 +0.74(+10.59%)
Oct 30, 2018 7.210 7.210 6.800 6.990 96,956 -0.24(-3.32%)
Oct 29, 2018 7.430 7.430 7.050 7.230 135,400 -0.25(-3.34%)
Oct 26, 2018 6.510 7.750 6.320 7.480 670,900 +0.92(+14.02%)
Oct 25, 2018 7.160 7.390 6.320 6.560 512,462 -0.64(-8.89%)
Oct 24, 2018 7.870 7.870 7.140 7.200 469,572 -0.50(-6.49%)
Oct 23, 2018 7.900 7.980 7.600 7.700 348,551 -0.60(-7.23%)
Oct 22, 2018 8.700 8.940 7.900 8.300 696,939 -0.35(-4.05%)
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.