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

Niu Technologies ADR (NQ: NIU )

2.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2022 2.680 2.680 2.570 2.620 548,652 -0.08(-2.96%)
Oct 28, 2022 2.720 2.810 2.655 2.700 549,039 -0.02(-0.74%)
Oct 27, 2022 2.760 2.880 2.720 2.720 402,715 -0.13(-4.56%)
Oct 26, 2022 2.860 2.905 2.810 2.850 803,948 +0.04(+1.42%)
Oct 25, 2022 2.730 2.888 2.710 2.810 615,095 +0.13(+4.85%)
Oct 24, 2022 2.970 2.970 2.655 2.680 1,540,965 -0.47(-14.92%)
Oct 21, 2022 3.060 3.170 3.010 3.150 238,290 +0.06(+1.94%)
Oct 20, 2022 3.070 3.250 3.000 3.090 307,632 +0.04(+1.31%)
Oct 19, 2022 3.340 3.340 3.040 3.050 496,143 -0.34(-10.03%)
Oct 18, 2022 3.410 3.500 3.340 3.390 294,784 +0.04(+1.19%)
Oct 17, 2022 3.230 3.465 3.230 3.350 348,899 +0.13(+4.04%)
Oct 14, 2022 3.390 3.440 3.150 3.220 552,829 -0.12(-3.59%)
Oct 13, 2022 3.250 3.410 3.155 3.340 744,996 -0.11(-3.19%)
Oct 12, 2022 3.460 3.495 3.350 3.450 333,556 +0.04(+1.17%)
Oct 11, 2022 3.460 3.550 3.330 3.410 760,446 -0.17(-4.75%)
Oct 10, 2022 3.530 3.600 3.350 3.580 551,184 +0.06(+1.70%)
Oct 07, 2022 3.880 3.880 3.500 3.520 705,971 -0.40(-10.20%)
Oct 06, 2022 4.030 4.200 3.920 3.920 204,190 -0.16(-3.92%)
Oct 05, 2022 4.170 4.229 3.965 4.080 223,916 -0.04(-0.97%)
Oct 04, 2022 4.100 4.240 4.080 4.120 353,772 +0.13(+3.26%)
Oct 03, 2022 4.130 4.130 3.950 3.990 211,143 -0.11(-2.68%)
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%)
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.