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 (%)
Dec 31, 2019 8.500 8.550 8.480 8.530 39,000 +0.04(+0.47%)
Dec 30, 2019 8.450 8.590 8.400 8.490 100,201 +0.03(+0.35%)
Dec 27, 2019 8.500 8.600 8.460 8.460 65,400 -0.09(-1.05%)
Dec 26, 2019 8.450 8.570 8.400 8.550 78,359 -0.02(-0.23%)
Dec 24, 2019 8.440 8.600 8.440 8.570 58,100 +0.07(+0.82%)
Dec 23, 2019 8.510 8.550 8.430 8.500 54,399 +0.00(+0.00%)
Dec 20, 2019 8.410 8.540 8.410 8.500 88,700 +0.05(+0.59%)
Dec 19, 2019 8.500 8.600 8.297 8.450 191,629 -0.05(-0.59%)
Dec 18, 2019 8.380 8.500 8.300 8.500 112,215 +0.09(+1.07%)
Dec 17, 2019 8.420 8.430 8.330 8.410 116,366 +0.05(+0.60%)
Dec 16, 2019 8.420 8.420 8.323 8.360 110,452 -0.03(-0.36%)
Dec 13, 2019 8.450 8.550 8.330 8.390 113,500 -0.09(-1.06%)
Dec 12, 2019 8.490 8.550 8.420 8.480 161,446 -0.01(-0.12%)
Dec 11, 2019 8.500 8.570 8.430 8.490 107,285 -0.01(-0.12%)
Dec 10, 2019 8.500 8.540 8.370 8.500 141,138 +0.00(+0.00%)
Dec 09, 2019 8.650 8.650 8.400 8.500 173,828 +0.00(+0.00%)
Dec 06, 2019 8.500 8.600 8.450 8.500 154,600 +0.01(+0.12%)
Dec 05, 2019 8.610 8.800 8.450 8.490 228,551 +0.06(+0.71%)
Dec 04, 2019 8.410 8.550 8.370 8.430 241,243 +0.02(+0.24%)
Dec 03, 2019 8.500 8.530 8.220 8.410 159,985 -0.25(-2.89%)
Dec 02, 2019 9.000 9.030 8.600 8.660 155,808 -0.32(-3.56%)
Nov 29, 2019 8.720 9.020 8.650 8.980 203,700 +0.26(+2.98%)
Nov 27, 2019 8.650 8.850 8.600 8.720 227,100 -0.18(-2.02%)
Nov 26, 2019 9.000 9.080 8.550 8.900 436,339 -0.10(-1.11%)
Nov 25, 2019 9.930 10.00 8.770 9.000 1,163,932 +0.07(+0.78%)
Nov 22, 2019 8.880 9.190 8.840 8.930 148,400 +0.05(+0.56%)
Nov 21, 2019 8.950 8.950 8.760 8.880 58,638 +0.11(+1.25%)
Nov 20, 2019 8.950 8.950 8.620 8.770 116,801 -0.20(-2.23%)
Nov 19, 2019 9.090 9.090 8.900 8.970 76,464 -0.01(-0.11%)
Nov 18, 2019 9.200 9.210 8.850 8.980 136,667 +0.01(+0.11%)
Nov 15, 2019 9.650 9.850 8.300 8.970 514,300 -0.70(-7.24%)
Nov 14, 2019 9.670 9.770 9.610 9.670 146,839 +0.01(+0.10%)
Nov 13, 2019 9.650 9.810 9.540 9.660 192,572 +0.00(+0.00%)
Nov 12, 2019 9.640 9.690 9.500 9.660 214,706 +0.08(+0.84%)
Nov 11, 2019 9.560 9.620 9.360 9.580 173,891 -0.14(-1.44%)
Nov 08, 2019 9.940 9.960 9.510 9.720 101,500 -0.25(-2.51%)
Nov 07, 2019 9.450 10.08 9.380 9.970 286,106 +0.50(+5.28%)
Nov 06, 2019 9.270 9.500 9.230 9.470 92,509 +0.24(+2.60%)
Nov 05, 2019 9.150 9.290 9.150 9.230 60,441 +0.01(+0.11%)
Nov 04, 2019 9.200 9.290 9.110 9.220 56,049 +0.01(+0.11%)
Nov 01, 2019 9.410 9.410 9.150 9.210 74,500 -0.18(-1.92%)
Oct 31, 2019 9.420 9.470 9.220 9.390 165,919 -0.11(-1.16%)
Oct 30, 2019 9.400 9.630 9.250 9.500 141,100 +0.10(+1.06%)
Oct 29, 2019 9.470 9.480 9.200 9.400 107,946 -0.08(-0.84%)
Oct 28, 2019 9.440 9.520 9.400 9.480 42,389 +0.11(+1.17%)
Oct 25, 2019 9.500 9.520 9.140 9.370 68,500 -0.13(-1.37%)
Oct 24, 2019 9.550 9.620 9.290 9.500 93,835 +0.10(+1.06%)
Oct 23, 2019 9.260 9.480 9.150 9.400 48,836 -0.01(-0.11%)
Oct 22, 2019 9.200 9.450 9.050 9.410 46,453 +0.28(+3.07%)
Oct 21, 2019 9.230 9.260 9.050 9.130 59,698 +0.00(+0.00%)
Oct 18, 2019 9.400 9.540 9.010 9.130 87,100 -0.42(-4.40%)
Oct 17, 2019 9.210 9.630 9.140 9.550 104,697 +0.44(+4.83%)
Oct 16, 2019 8.990 9.120 8.990 9.110 100,930 +0.01(+0.11%)
Oct 15, 2019 8.950 9.100 8.920 9.100 82,252 +0.15(+1.68%)
Oct 14, 2019 9.180 9.390 8.900 8.950 138,732 -0.23(-2.51%)
Oct 11, 2019 9.010 9.330 8.940 9.180 242,200 +0.21(+2.34%)
Oct 10, 2019 8.990 9.000 8.870 8.970 57,498 +0.03(+0.34%)
Oct 09, 2019 9.000 9.000 8.802 8.940 62,140 -0.03(-0.33%)
Oct 08, 2019 8.900 9.000 8.700 8.970 89,539 -0.03(-0.33%)
Oct 07, 2019 8.470 9.000 8.470 9.000 167,856 +0.44(+5.14%)
Oct 04, 2019 8.580 8.700 8.530 8.560 41,400 +0.03(+0.35%)
Oct 03, 2019 8.430 8.590 8.370 8.530 29,710 +0.03(+0.35%)
Oct 02, 2019 8.400 8.810 8.399 8.500 111,331 +0.10(+1.19%)
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.