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

Niu Technologies ADR (NQ: NIU )

2.330 +0.050 (+2.19%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
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%)
Oct 01, 2019 8.470 8.940 8.400 8.400 132,722 -0.04(-0.47%)
Sep 30, 2019 8.180 8.500 8.180 8.440 63,229 +0.21(+2.55%)
Sep 27, 2019 8.080 8.488 8.000 8.230 134,300 +0.07(+0.86%)
Sep 26, 2019 8.230 8.250 8.050 8.160 35,983 -0.02(-0.24%)
Sep 25, 2019 8.050 8.300 7.890 8.180 125,625 +0.11(+1.36%)
Sep 24, 2019 8.070 8.160 8.060 8.070 127,252 -0.01(-0.12%)
Sep 23, 2019 8.270 8.350 8.020 8.080 166,896 -0.32(-3.81%)
Sep 20, 2019 8.200 8.400 8.200 8.400 132,200 +0.11(+1.33%)
Sep 19, 2019 8.300 8.450 8.060 8.290 121,065 -0.12(-1.43%)
Sep 18, 2019 8.440 8.690 8.310 8.410 227,432 -0.11(-1.29%)
Sep 17, 2019 8.480 8.650 8.330 8.520 129,363 -0.03(-0.35%)
Sep 16, 2019 8.580 8.630 8.400 8.550 134,987 -0.03(-0.35%)
Sep 13, 2019 8.490 8.640 8.250 8.580 227,800 +0.15(+1.78%)
Sep 12, 2019 8.290 8.597 8.050 8.430 403,191 +0.03(+0.36%)
Sep 11, 2019 8.400 8.550 8.220 8.400 140,883 -0.05(-0.59%)
Sep 10, 2019 8.090 8.470 8.060 8.450 225,994 +0.26(+3.17%)
Sep 09, 2019 8.190 8.190 7.990 8.190 171,546 +0.14(+1.74%)
Sep 06, 2019 8.160 8.216 7.950 8.050 130,000 -0.17(-2.07%)
Sep 05, 2019 7.850 8.280 7.850 8.220 208,149 +0.36(+4.58%)
Sep 04, 2019 7.600 8.050 7.550 7.860 127,367 +0.26(+3.42%)
Sep 03, 2019 7.670 7.840 7.550 7.600 106,915 -0.29(-3.68%)
Aug 30, 2019 8.280 8.280 7.850 7.890 118,600 -0.09(-1.13%)
Aug 29, 2019 7.630 8.030 7.630 7.980 106,770 +0.31(+4.04%)
Aug 28, 2019 7.620 7.690 7.500 7.670 112,564 -0.14(-1.79%)
Aug 27, 2019 8.160 8.160 7.400 7.810 329,035 -0.52(-6.24%)
Aug 26, 2019 8.520 8.600 8.140 8.330 222,932 -0.28(-3.25%)
Aug 23, 2019 9.200 9.300 8.000 8.610 599,200 -0.33(-3.69%)
Aug 22, 2019 8.950 9.100 8.750 8.940 405,934 +0.22(+2.52%)
Aug 21, 2019 8.400 8.800 8.110 8.720 359,440 +0.49(+5.95%)
Aug 20, 2019 7.750 8.400 7.750 8.230 267,755 +0.53(+6.88%)
Aug 19, 2019 7.470 7.730 7.390 7.700 207,724 +0.32(+4.34%)
Aug 16, 2019 7.260 7.420 7.250 7.380 124,500 +0.20(+2.79%)
Aug 15, 2019 7.070 7.450 7.070 7.180 168,780 +0.02(+0.28%)
Aug 14, 2019 7.400 7.490 7.100 7.160 178,813 -0.39(-5.17%)
Aug 13, 2019 7.800 7.880 7.390 7.550 318,575 -0.44(-5.51%)
Aug 12, 2019 8.080 8.160 7.640 7.990 156,048 -0.14(-1.72%)
Aug 09, 2019 8.300 8.300 7.840 8.130 230,300 -0.20(-2.40%)
Aug 08, 2019 8.170 8.435 7.580 8.330 443,392 +0.16(+1.96%)
Aug 07, 2019 7.890 8.190 7.520 8.170 500,586 +0.42(+5.42%)
Aug 06, 2019 7.360 7.950 7.360 7.750 510,718 +0.49(+6.75%)
Aug 05, 2019 7.200 7.300 7.100 7.260 364,544 +0.12(+1.68%)
Aug 02, 2019 7.100 7.430 6.920 7.140 317,300 +0.29(+4.23%)
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.