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 (%)
Feb 28, 2020 8.380 8.660 8.360 8.520 218,200 -0.08(-0.93%)
Feb 27, 2020 8.600 8.860 8.301 8.600 222,766 -0.05(-0.58%)
Feb 26, 2020 8.590 9.000 8.590 8.650 460,344 +0.02(+0.23%)
Feb 25, 2020 8.970 9.110 8.620 8.630 128,555 -0.25(-2.82%)
Feb 24, 2020 9.000 9.100 8.770 8.880 175,727 -0.50(-5.33%)
Feb 21, 2020 9.880 9.880 9.216 9.380 220,500 -0.59(-5.92%)
Feb 20, 2020 9.600 10.00 9.510 9.970 208,977 +0.37(+3.85%)
Feb 19, 2020 9.500 9.770 9.350 9.600 78,404 +0.16(+1.69%)
Feb 18, 2020 9.360 9.640 9.350 9.440 124,722 +0.08(+0.85%)
Feb 14, 2020 9.560 9.700 9.200 9.360 168,800 -0.33(-3.41%)
Feb 13, 2020 9.590 9.860 9.520 9.690 129,552 +0.00(+0.00%)
Feb 12, 2020 9.500 9.850 9.500 9.690 130,180 +0.21(+2.22%)
Feb 11, 2020 9.300 9.670 9.260 9.480 348,854 +0.19(+2.05%)
Feb 10, 2020 9.750 9.900 9.250 9.290 198,565 -0.50(-5.11%)
Feb 07, 2020 9.700 10.10 9.600 9.790 268,900 -0.19(-1.90%)
Feb 06, 2020 9.090 10.03 9.065 9.980 528,176 +1.02(+11.38%)
Feb 05, 2020 8.960 9.080 8.840 8.960 108,203 +0.04(+0.45%)
Feb 04, 2020 8.900 9.130 8.560 8.920 334,508 +0.11(+1.25%)
Feb 03, 2020 8.700 8.980 8.600 8.810 87,912 +0.05(+0.57%)
Jan 31, 2020 8.600 8.820 8.600 8.760 153,200 +0.13(+1.51%)
Jan 30, 2020 8.780 8.780 8.600 8.630 228,174 -0.26(-2.92%)
Jan 29, 2020 9.080 9.100 8.800 8.890 405,063 -0.14(-1.55%)
Jan 28, 2020 8.950 9.130 8.900 9.030 473,694 +0.05(+0.56%)
Jan 27, 2020 8.250 9.040 8.100 8.980 437,561 -0.34(-3.65%)
Jan 24, 2020 9.290 9.390 9.110 9.320 114,800 -0.01(-0.11%)
Jan 23, 2020 9.200 9.360 9.000 9.330 96,122 -0.01(-0.11%)
Jan 22, 2020 9.220 9.370 9.055 9.340 152,453 +0.17(+1.85%)
Jan 21, 2020 9.100 9.220 8.710 9.170 338,474 +0.07(+0.77%)
Jan 17, 2020 8.640 9.160 8.550 9.100 210,800 +0.46(+5.32%)
Jan 16, 2020 8.520 8.725 8.500 8.640 121,560 +0.12(+1.41%)
Jan 15, 2020 8.460 8.580 8.460 8.520 67,447 +0.02(+0.24%)
Jan 14, 2020 8.500 8.590 8.480 8.500 99,167 +0.11(+1.31%)
Jan 13, 2020 8.060 8.480 8.060 8.390 117,744 +0.30(+3.71%)
Jan 10, 2020 8.070 8.264 7.941 8.090 206,700 -0.01(-0.12%)
Jan 09, 2020 8.280 8.490 8.060 8.100 117,921 -0.17(-2.06%)
Jan 08, 2020 8.260 8.300 7.540 8.270 299,027 -0.21(-2.48%)
Jan 07, 2020 8.550 8.655 8.400 8.480 101,282 -0.02(-0.24%)
Jan 06, 2020 8.500 8.670 8.400 8.500 103,284 -0.08(-0.93%)
Jan 03, 2020 8.580 8.700 8.450 8.580 161,900 -0.15(-1.72%)
Jan 02, 2020 8.660 8.910 8.500 8.730 175,973 +0.20(+2.34%)
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%)
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.