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

Niu Technologies ADR (NQ: NIU )

2.290 -0.090 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Aug 01, 2019 6.950 7.580 6.750 6.850 682,687 +0.27(+4.10%)
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%)
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.