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

Niu Technologies ADR (NQ: NIU )

2.320 -0.100 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 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.