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 (%)
Sep 30, 2022 4.100 4.240 4.050 4.100 329,316 -0.03(-0.73%)
Sep 29, 2022 4.330 4.352 4.070 4.130 312,246 -0.30(-6.77%)
Sep 28, 2022 4.500 4.530 4.370 4.430 270,245 -0.11(-2.42%)
Sep 27, 2022 4.600 4.730 4.470 4.540 202,409 -0.04(-0.87%)
Sep 26, 2022 4.500 4.730 4.500 4.580 214,726 +0.03(+0.66%)
Sep 23, 2022 4.600 4.630 4.500 4.550 274,605 -0.17(-3.60%)
Sep 22, 2022 4.780 4.800 4.650 4.720 356,212 -0.03(-0.63%)
Sep 21, 2022 4.980 4.980 4.750 4.750 391,513 -0.27(-5.38%)
Sep 20, 2022 4.960 5.090 4.920 5.020 172,599 +0.02(+0.40%)
Sep 19, 2022 4.850 5.034 4.850 5.000 350,934 +0.02(+0.40%)
Sep 16, 2022 5.050 5.130 4.880 4.980 1,006,802 -0.12(-2.35%)
Sep 15, 2022 5.090 5.310 5.045 5.100 310,455 -0.07(-1.35%)
Sep 14, 2022 5.260 5.330 5.020 5.170 385,579 -0.09(-1.71%)
Sep 13, 2022 5.220 5.400 5.190 5.260 442,596 -0.18(-3.31%)
Sep 12, 2022 5.480 5.590 5.310 5.440 593,385 +0.05(+0.93%)
Sep 09, 2022 5.290 5.540 5.270 5.390 568,580 +0.24(+4.66%)
Sep 08, 2022 5.120 5.210 4.880 5.150 802,929 -0.02(-0.39%)
Sep 07, 2022 5.100 5.350 5.040 5.170 551,369 +0.06(+1.17%)
Sep 06, 2022 5.400 5.435 5.060 5.110 680,955 -0.29(-5.37%)
Sep 02, 2022 5.920 5.920 5.370 5.400 849,548 -0.55(-9.24%)
Sep 01, 2022 5.940 5.960 5.720 5.950 541,051 -0.06(-1.00%)
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%)
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.