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

Niu Technologies ADR (NQ: NIU )

1.962 -0.068 (-3.36%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 19, 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 (%)
Jun 28, 2019 6.140 6.140 5.910 5.910 218,800 -0.23(-3.75%)
Jun 27, 2019 6.430 6.450 6.000 6.140 231,951 -0.19(-3.00%)
Jun 26, 2019 6.150 6.353 6.140 6.330 131,540 +0.21(+3.43%)
Jun 25, 2019 6.090 6.170 6.030 6.120 218,055 -0.01(-0.16%)
Jun 24, 2019 6.160 6.260 5.950 6.130 221,362 -0.05(-0.81%)
Jun 21, 2019 6.050 6.250 6.050 6.180 119,500 -0.02(-0.32%)
Jun 20, 2019 6.600 6.655 6.150 6.200 137,759 -0.32(-4.91%)
Jun 19, 2019 6.280 6.600 6.170 6.520 273,938 +0.32(+5.16%)
Jun 18, 2019 6.450 6.680 6.080 6.200 386,322 -0.08(-1.27%)
Jun 17, 2019 5.900 6.280 5.660 6.280 230,489 +0.42(+7.17%)
Jun 14, 2019 6.160 6.240 5.780 5.860 214,200 -0.20(-3.30%)
Jun 13, 2019 6.150 6.310 6.060 6.060 139,499 -0.12(-1.94%)
Jun 12, 2019 6.440 6.550 6.120 6.180 496,731 -0.26(-4.04%)
Jun 11, 2019 6.460 6.609 6.180 6.440 168,004 -0.19(-2.87%)
Jun 10, 2019 7.050 7.170 6.360 6.630 242,807 -0.13(-1.92%)
Jun 07, 2019 6.780 6.845 6.580 6.760 121,200 +0.00(+0.00%)
Jun 06, 2019 7.050 7.110 6.340 6.760 289,735 -0.37(-5.19%)
Jun 05, 2019 7.210 7.210 7.030 7.130 126,333 +0.01(+0.14%)
Jun 04, 2019 7.200 7.320 6.890 7.120 105,750 -0.08(-1.11%)
Jun 03, 2019 7.380 7.610 7.080 7.200 121,797 -0.38(-5.01%)
May 31, 2019 7.600 7.700 7.440 7.580 97,600 -0.05(-0.66%)
May 30, 2019 7.570 7.690 7.320 7.630 52,574 -0.03(-0.39%)
May 29, 2019 7.630 7.800 7.503 7.660 102,824 +0.02(+0.26%)
May 28, 2019 7.890 7.890 7.300 7.640 178,991 -0.16(-2.05%)
May 24, 2019 7.940 8.030 7.600 7.800 65,100 -0.04(-0.51%)
May 23, 2019 8.290 8.290 7.800 7.840 142,168 -0.44(-5.31%)
May 22, 2019 8.520 8.520 8.210 8.280 82,177 -0.28(-3.27%)
May 21, 2019 8.500 8.690 8.275 8.560 60,888 +0.02(+0.23%)
May 20, 2019 8.200 8.600 8.200 8.540 61,079 +0.16(+1.91%)
May 17, 2019 8.560 8.790 8.200 8.380 160,200 -0.38(-4.34%)
May 16, 2019 8.910 9.220 8.620 8.760 183,609 -0.24(-2.67%)
May 15, 2019 8.510 9.080 8.510 9.000 194,070 +0.44(+5.14%)
May 14, 2019 9.030 9.050 8.300 8.560 182,564 -0.30(-3.39%)
May 13, 2019 8.660 9.510 8.650 8.860 390,385 +0.30(+3.50%)
May 10, 2019 8.450 8.880 8.450 8.560 79,900 +0.12(+1.42%)
May 09, 2019 8.300 8.540 8.000 8.440 134,122 +0.13(+1.56%)
May 08, 2019 9.000 9.060 8.270 8.310 256,008 -0.62(-6.94%)
May 07, 2019 9.430 9.430 8.710 8.930 169,527 +0.00(+0.00%)
May 06, 2019 8.720 9.130 8.510 8.930 199,353 +0.14(+1.59%)
May 03, 2019 8.870 8.880 8.640 8.790 105,200 +0.00(+0.00%)
May 02, 2019 8.660 8.970 8.510 8.790 140,276 +0.19(+2.21%)
May 01, 2019 8.750 8.996 8.510 8.600 152,549 -0.01(-0.12%)
Apr 30, 2019 9.310 9.360 8.510 8.610 353,355 -0.69(-7.42%)
Apr 29, 2019 9.410 9.810 9.280 9.300 434,870 -0.37(-3.83%)
Apr 26, 2019 10.15 10.15 9.520 9.670 112,600 -0.31(-3.11%)
Apr 25, 2019 10.64 10.71 9.840 9.980 211,644 -0.53(-5.04%)
Apr 24, 2019 9.880 10.57 9.660 10.51 146,014 +0.63(+6.38%)
Apr 23, 2019 9.320 10.06 9.320 9.880 378,970 +0.68(+7.39%)
Apr 22, 2019 9.550 10.39 8.910 9.200 549,911 -0.10(-1.08%)
Apr 18, 2019 11.61 11.87 9.220 9.300 605,700 -2.19(-19.06%)
Apr 17, 2019 10.82 11.61 10.82 11.49 306,104 +0.99(+9.43%)
Apr 16, 2019 10.90 11.34 10.50 10.50 218,293 -0.35(-3.23%)
Apr 15, 2019 12.00 12.00 10.61 10.85 176,946 -0.91(-7.74%)
Apr 12, 2019 11.97 12.24 11.76 11.76 116,400 -0.09(-0.76%)
Apr 11, 2019 12.11 12.12 11.52 11.85 174,415 -0.14(-1.17%)
Apr 10, 2019 11.26 12.14 11.10 11.99 304,605 -0.48(-3.85%)
Apr 09, 2019 13.15 13.17 11.50 12.47 347,032 -0.97(-7.22%)
Apr 08, 2019 10.90 13.60 10.55 13.44 870,636 +2.89(+27.39%)
Apr 05, 2019 9.860 10.87 9.750 10.55 292,500 +0.85(+8.76%)
Apr 04, 2019 9.520 9.800 9.340 9.700 56,719 +0.20(+2.11%)
Apr 03, 2019 9.200 10.20 9.080 9.500 467,875 +0.44(+4.86%)
Apr 02, 2019 8.260 9.180 8.260 9.060 221,088 +0.72(+8.63%)
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.