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

Niu Technologies ADR (NQ: NIU )

2.280 +0.010 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 29, 2020 10.53 10.80 10.27 10.65 1,089,800 -0.08(-0.75%)
May 28, 2020 10.48 10.88 10.40 10.73 263,413 +0.25(+2.39%)
May 27, 2020 10.50 10.59 10.19 10.48 151,674 -0.01(-0.10%)
May 26, 2020 10.07 10.84 9.820 10.49 393,152 +0.40(+3.96%)
May 22, 2020 10.00 10.29 9.759 10.09 173,300 +0.04(+0.40%)
May 21, 2020 9.690 10.15 9.680 10.05 264,051 +0.11(+1.11%)
May 20, 2020 10.32 10.75 9.000 9.940 867,357 -0.66(-6.23%)
May 19, 2020 9.420 10.66 9.330 10.60 550,754 +1.28(+13.73%)
May 18, 2020 9.060 9.500 8.420 9.320 338,192 +0.26(+2.87%)
May 15, 2020 8.770 9.170 8.750 9.060 147,200 +0.20(+2.26%)
May 14, 2020 8.800 8.930 8.580 8.860 167,172 -0.14(-1.56%)
May 13, 2020 9.270 9.280 8.870 9.000 185,174 -0.27(-2.91%)
May 12, 2020 8.990 9.400 8.760 9.270 144,881 +0.34(+3.81%)
May 11, 2020 8.890 9.020 8.580 8.930 151,642 -0.01(-0.11%)
May 08, 2020 9.000 9.060 8.860 8.940 81,500 +0.04(+0.45%)
May 07, 2020 8.740 8.980 8.680 8.900 88,458 +0.34(+3.97%)
May 06, 2020 8.540 8.780 8.370 8.560 102,743 +0.03(+0.35%)
May 05, 2020 8.500 8.673 8.440 8.530 139,328 +0.18(+2.16%)
May 04, 2020 8.500 8.500 8.240 8.350 62,780 -0.16(-1.88%)
May 01, 2020 8.500 8.600 8.311 8.510 131,800 +0.05(+0.59%)
Apr 30, 2020 8.520 8.810 8.220 8.460 180,636 -0.35(-3.97%)
Apr 29, 2020 8.840 9.050 8.630 8.810 227,394 -0.03(-0.34%)
Apr 28, 2020 8.690 8.980 8.550 8.840 207,015 +0.36(+4.25%)
Apr 27, 2020 8.230 8.800 8.210 8.480 129,161 +0.44(+5.47%)
Apr 24, 2020 8.090 8.230 7.850 8.040 83,700 +0.04(+0.50%)
Apr 23, 2020 7.800 8.200 7.750 8.000 165,463 +0.40(+5.26%)
Apr 22, 2020 7.420 7.620 7.210 7.600 101,871 +0.47(+6.59%)
Apr 21, 2020 7.200 7.400 7.050 7.130 77,329 -0.33(-4.42%)
Apr 20, 2020 7.010 7.663 7.010 7.460 113,641 +0.38(+5.37%)
Apr 17, 2020 7.300 7.320 6.910 7.080 171,900 +0.08(+1.14%)
Apr 16, 2020 6.860 7.000 6.620 7.000 99,251 +0.31(+4.63%)
Apr 15, 2020 6.510 6.820 6.260 6.690 139,695 +0.07(+1.06%)
Apr 14, 2020 6.700 6.880 6.520 6.620 124,702 +0.26(+4.09%)
Apr 13, 2020 6.920 7.200 6.250 6.360 251,093 -0.63(-9.01%)
Apr 09, 2020 6.940 7.220 6.860 6.990 123,800 +0.03(+0.43%)
Apr 08, 2020 6.920 6.990 6.790 6.960 53,362 -0.03(-0.43%)
Apr 07, 2020 7.230 7.480 6.895 6.990 98,324 +0.08(+1.16%)
Apr 06, 2020 6.630 7.150 6.510 6.910 93,438 +0.44(+6.80%)
Apr 03, 2020 6.640 6.640 6.320 6.470 149,100 -0.14(-2.12%)
Apr 02, 2020 6.830 6.990 6.500 6.610 381,752 -0.30(-4.34%)
Apr 01, 2020 6.960 7.170 6.780 6.910 95,765 -0.06(-0.86%)
Mar 31, 2020 7.100 7.236 6.880 6.970 95,232 +0.06(+0.87%)
Mar 30, 2020 6.840 7.180 6.600 6.910 88,507 +0.02(+0.29%)
Mar 27, 2020 6.960 7.130 6.840 6.890 69,200 -0.35(-4.83%)
Mar 26, 2020 6.890 7.370 6.760 7.240 142,128 +0.47(+6.94%)
Mar 25, 2020 6.400 6.900 6.250 6.770 193,062 +0.47(+7.46%)
Mar 24, 2020 6.410 6.690 6.080 6.300 529,686 +0.13(+2.11%)
Mar 23, 2020 6.580 6.580 6.160 6.170 175,544 -0.40(-6.09%)
Mar 20, 2020 6.810 6.980 6.500 6.570 235,900 -0.16(-2.38%)
Mar 19, 2020 6.810 7.140 6.524 6.730 186,697 -0.14(-2.04%)
Mar 18, 2020 6.910 7.300 6.560 6.870 149,060 -0.68(-9.01%)
Mar 17, 2020 6.800 7.700 6.500 7.550 209,609 +1.00(+15.27%)
Mar 16, 2020 6.800 7.000 6.400 6.550 238,768 -0.82(-11.13%)
Mar 13, 2020 7.590 7.700 7.130 7.370 131,500 +0.24(+3.37%)
Mar 12, 2020 7.430 7.440 6.900 7.130 324,962 -0.80(-10.09%)
Mar 11, 2020 8.170 8.250 7.740 7.930 461,168 -0.43(-5.14%)
Mar 10, 2020 8.400 8.500 8.220 8.360 163,653 +0.23(+2.83%)
Mar 09, 2020 8.290 8.490 7.900 8.130 317,811 -0.49(-5.68%)
Mar 06, 2020 8.430 8.680 8.340 8.620 194,900 -0.01(-0.12%)
Mar 05, 2020 8.650 8.770 8.430 8.630 155,489 -0.13(-1.48%)
Mar 04, 2020 8.820 8.880 8.630 8.760 82,950 -0.03(-0.34%)
Mar 03, 2020 8.980 8.980 8.530 8.790 144,518 -0.01(-0.11%)
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.