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

Niu Technologies ADR (NQ: NIU )

2.030 -0.050 (-2.40%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 25, 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 (%)
Mar 31, 2023 4.050 4.170 3.901 4.140 808,047 +0.13(+3.24%)
Mar 30, 2023 4.000 4.180 3.940 4.010 1,299,939 +0.05(+1.26%)
Mar 29, 2023 3.880 4.005 3.870 3.960 1,009,978 +0.08(+2.06%)
Mar 28, 2023 3.880 3.900 3.810 3.880 511,247 +0.08(+2.11%)
Mar 27, 2023 3.780 3.875 3.720 3.800 517,792 -0.04(-1.04%)
Mar 24, 2023 3.780 3.960 3.780 3.840 841,715 +0.03(+0.79%)
Mar 23, 2023 4.050 4.140 3.710 3.810 937,695 -0.12(-3.05%)
Mar 22, 2023 3.730 4.085 3.700 3.930 687,037 +0.20(+5.36%)
Mar 21, 2023 3.650 3.790 3.600 3.730 410,376 +0.11(+3.04%)
Mar 20, 2023 3.510 3.790 3.230 3.620 1,130,724 -0.36(-9.05%)
Mar 17, 2023 3.820 3.985 3.800 3.980 585,499 +0.14(+3.65%)
Mar 16, 2023 3.790 3.890 3.600 3.840 400,814 +0.05(+1.32%)
Mar 15, 2023 3.590 3.845 3.550 3.790 463,617 +0.10(+2.71%)
Mar 14, 2023 3.600 3.800 3.540 3.690 870,524 +0.17(+4.83%)
Mar 13, 2023 3.560 3.570 3.460 3.520 386,528 -0.08(-2.22%)
Mar 10, 2023 3.770 3.820 3.565 3.600 403,156 -0.19(-5.01%)
Mar 09, 2023 3.860 3.950 3.770 3.790 306,350 -0.15(-3.68%)
Mar 08, 2023 3.930 3.940 3.790 3.935 456,062 -0.06(-1.62%)
Mar 07, 2023 4.060 4.130 3.950 4.000 343,002 -0.14(-3.38%)
Mar 06, 2023 4.380 4.380 4.040 4.140 571,127 -0.26(-5.91%)
Mar 03, 2023 4.400 4.480 4.330 4.400 392,891 +0.01(+0.23%)
Mar 02, 2023 4.120 4.460 4.080 4.390 509,314 +0.19(+4.52%)
Mar 01, 2023 4.390 4.390 3.850 4.200 1,136,410 +0.00(+0.00%)
Feb 28, 2023 4.150 4.320 4.150 4.200 348,460 -0.03(-0.71%)
Feb 27, 2023 4.430 4.481 4.190 4.230 498,721 -0.13(-2.98%)
Feb 24, 2023 4.550 4.570 4.200 4.360 720,535 -0.26(-5.63%)
Feb 23, 2023 4.830 4.880 4.588 4.620 202,016 -0.15(-3.14%)
Feb 22, 2023 4.540 4.770 4.540 4.770 286,588 +0.29(+6.47%)
Feb 21, 2023 4.640 4.640 4.450 4.480 279,836 -0.20(-4.27%)
Feb 17, 2023 4.690 4.720 4.550 4.680 263,613 -0.08(-1.68%)
Feb 16, 2023 4.880 4.990 4.760 4.760 256,341 -0.19(-3.84%)
Feb 15, 2023 4.770 4.970 4.711 4.950 353,443 +0.25(+5.32%)
Feb 14, 2023 4.500 4.710 4.460 4.700 496,058 +0.03(+0.64%)
Feb 13, 2023 4.700 4.719 4.500 4.670 334,282 +0.01(+0.21%)
Feb 10, 2023 4.550 4.700 4.355 4.660 685,955 +0.09(+1.97%)
Feb 09, 2023 4.820 4.880 4.565 4.570 510,582 -0.12(-2.56%)
Feb 08, 2023 4.750 4.980 4.680 4.690 698,233 +0.01(+0.21%)
Feb 07, 2023 4.900 4.900 4.570 4.680 1,969,758 -0.40(-7.87%)
Feb 06, 2023 5.090 5.140 4.980 5.080 428,709 -0.13(-2.50%)
Feb 03, 2023 5.230 5.400 5.090 5.210 622,885 -0.18(-3.34%)
Feb 02, 2023 5.380 5.740 5.340 5.390 900,663 -0.20(-3.58%)
Feb 01, 2023 5.490 5.679 5.310 5.590 580,086 +0.20(+3.71%)
Jan 31, 2023 5.530 5.610 5.360 5.390 491,103 -0.11(-2.00%)
Jan 30, 2023 5.560 5.670 5.380 5.500 421,867 -0.25(-4.35%)
Jan 27, 2023 5.750 5.990 5.710 5.750 798,991 -0.02(-0.35%)
Jan 26, 2023 5.800 5.940 5.530 5.770 878,234 +0.21(+3.78%)
Jan 25, 2023 5.430 5.580 5.270 5.560 402,964 +0.08(+1.46%)
Jan 24, 2023 5.450 5.670 5.420 5.480 438,302 -0.19(-3.35%)
Jan 23, 2023 5.200 5.730 5.110 5.670 1,269,910 +0.54(+10.53%)
Jan 20, 2023 4.840 5.260 4.700 5.130 2,014,861 +0.44(+9.38%)
Jan 19, 2023 4.640 4.810 4.540 4.690 774,176 +0.08(+1.74%)
Jan 18, 2023 5.050 5.080 4.550 4.610 1,614,106 -0.40(-7.98%)
Jan 17, 2023 5.300 5.430 4.960 5.010 990,325 -0.42(-7.73%)
Jan 13, 2023 5.150 5.530 5.135 5.430 1,162,439 +0.30(+5.85%)
Jan 12, 2023 5.170 5.330 5.060 5.130 1,184,513 -0.10(-1.91%)
Jan 11, 2023 5.150 5.335 5.050 5.230 685,031 +0.09(+1.75%)
Jan 10, 2023 5.180 5.225 5.030 5.140 1,317,814 +0.10(+2.09%)
Jan 09, 2023 5.300 5.360 4.930 5.035 1,196,552 -0.21(-4.10%)
Jan 06, 2023 5.700 5.820 5.010 5.250 2,825,671 -0.82(-13.51%)
Jan 05, 2023 5.770 6.190 5.630 6.070 1,234,245 +0.15(+2.53%)
Jan 04, 2023 5.740 6.060 5.580 5.920 1,309,833 +0.39(+7.05%)
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.