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

Niu Technologies ADR (NQ: NIU )

2.348 +0.068 (+2.96%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 2, 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 (%)
Jul 31, 2019 6.650 6.690 6.420 6.580 174,086 -0.07(-1.05%)
Jul 30, 2019 6.660 6.700 6.600 6.650 81,662 +0.06(+0.91%)
Jul 29, 2019 6.940 6.940 6.520 6.590 518,399 +0.21(+3.29%)
Jul 26, 2019 6.160 6.490 6.062 6.380 356,200 +0.45(+7.59%)
Jul 25, 2019 5.940 6.000 5.810 5.930 243,984 +0.29(+5.14%)
Jul 24, 2019 5.600 5.690 5.330 5.640 678,989 -0.05(-0.88%)
Jul 23, 2019 5.520 5.800 5.340 5.690 552,253 +0.19(+3.45%)
Jul 22, 2019 6.000 6.000 5.500 5.500 371,644 -0.50(-8.33%)
Jul 19, 2019 5.580 6.180 5.580 6.000 197,300 +0.42(+7.53%)
Jul 18, 2019 5.680 5.720 5.500 5.580 269,825 -0.12(-2.11%)
Jul 17, 2019 5.860 5.860 5.660 5.700 154,251 -0.09(-1.55%)
Jul 16, 2019 5.800 5.950 5.700 5.790 228,779 -0.01(-0.17%)
Jul 15, 2019 5.900 6.060 5.800 5.800 426,097 -0.15(-2.52%)
Jul 12, 2019 5.920 6.229 5.920 5.950 122,800 -0.01(-0.17%)
Jul 11, 2019 5.970 6.000 5.900 5.960 153,740 +0.06(+1.02%)
Jul 10, 2019 6.100 6.167 5.900 5.900 159,136 -0.09(-1.50%)
Jul 09, 2019 5.960 6.070 5.950 5.990 111,633 -0.04(-0.66%)
Jul 08, 2019 6.100 6.100 5.900 6.030 251,500 -0.01(-0.17%)
Jul 05, 2019 6.570 6.580 5.910 6.040 675,000 -0.53(-8.07%)
Jul 03, 2019 6.530 6.570 6.300 6.570 282,500 +0.04(+0.61%)
Jul 02, 2019 7.130 7.130 6.520 6.530 192,623 -0.42(-6.04%)
Jul 01, 2019 6.170 6.980 6.110 6.950 399,182 +1.04(+17.60%)
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%)
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.