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

Niu Technologies ADR (NQ: NIU )

2.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 30, 2023 4.200 4.200 3.970 3.980 181,537 -0.08(-1.97%)
Jun 29, 2023 4.190 4.200 4.000 4.060 169,604 -0.15(-3.56%)
Jun 28, 2023 4.080 4.265 4.040 4.210 154,567 +0.10(+2.43%)
Jun 27, 2023 4.130 4.260 4.070 4.110 212,509 -0.01(-0.24%)
Jun 26, 2023 3.900 4.200 3.880 4.120 331,413 +0.23(+5.91%)
Jun 23, 2023 3.980 4.005 3.865 3.890 188,294 -0.15(-3.71%)
Jun 22, 2023 4.030 4.080 3.970 4.040 399,219 -0.04(-0.98%)
Jun 21, 2023 4.150 4.310 4.039 4.080 366,810 -0.07(-1.69%)
Jun 20, 2023 4.200 4.250 4.040 4.150 355,147 -0.14(-3.26%)
Jun 16, 2023 4.630 4.630 4.290 4.290 1,524,441 -0.33(-7.14%)
Jun 15, 2023 4.610 4.815 4.580 4.620 586,245 +0.92(+24.86%)
May 08, 2023 3.580 3.720 3.580 3.700 163,147 +0.11(+3.06%)
May 05, 2023 3.550 3.660 3.550 3.590 225,380 +0.01(+0.28%)
May 04, 2023 3.410 3.620 3.370 3.580 210,325 +0.16(+4.68%)
May 03, 2023 3.330 3.490 3.280 3.420 270,025 +0.06(+1.79%)
May 02, 2023 3.610 3.610 3.323 3.360 496,090 -0.28(-7.69%)
May 01, 2023 3.680 3.730 3.630 3.640 112,662 -0.08(-2.15%)
Apr 28, 2023 3.660 3.740 3.600 3.720 210,446 +0.06(+1.64%)
Apr 27, 2023 3.700 3.705 3.600 3.660 293,922 -0.03(-0.81%)
Apr 26, 2023 3.690 3.740 3.640 3.690 309,549 +0.02(+0.54%)
Apr 25, 2023 3.630 3.700 3.620 3.670 275,674 -0.01(-0.27%)
Apr 24, 2023 3.670 3.715 3.640 3.680 397,937 -0.03(-0.81%)
Apr 21, 2023 3.650 3.710 3.620 3.710 378,347 +0.01(+0.27%)
Apr 20, 2023 3.650 3.720 3.650 3.700 400,395 +0.01(+0.27%)
Apr 19, 2023 3.670 3.745 3.605 3.690 652,897 -0.08(-2.12%)
Apr 18, 2023 3.790 3.830 3.720 3.770 299,381 -0.01(-0.26%)
Apr 17, 2023 3.790 3.840 3.700 3.780 387,008 +0.05(+1.34%)
Apr 14, 2023 3.800 3.820 3.645 3.730 646,847 -0.03(-0.80%)
Apr 13, 2023 3.790 3.825 3.700 3.760 373,676 +0.06(+1.62%)
Apr 12, 2023 3.720 3.785 3.660 3.700 519,251 -0.03(-0.94%)
Apr 11, 2023 3.720 3.830 3.690 3.735 403,554 +0.02(+0.67%)
Apr 10, 2023 3.610 3.727 3.600 3.710 442,798 +0.04(+1.09%)
Apr 06, 2023 3.600 3.700 3.550 3.670 205,657 +0.05(+1.38%)
Apr 05, 2023 3.700 3.700 3.535 3.620 397,956 -0.11(-2.95%)
Apr 04, 2023 3.870 3.900 3.690 3.730 286,481 -0.17(-4.36%)
Apr 03, 2023 4.090 4.100 3.840 3.900 384,999 -0.24(-5.80%)
Mar 31, 2023 4.050 4.170 3.901 4.140 808,047 +0.13(+3.24%)
Mar 30, 2023 4.000 4.180 3.940 4.010 1,299,939 +0.05(+1.26%)
Mar 29, 2023 3.880 4.005 3.870 3.960 1,009,978 +0.08(+2.06%)
Mar 28, 2023 3.880 3.900 3.810 3.880 511,247 +0.08(+2.11%)
Mar 27, 2023 3.780 3.875 3.720 3.800 517,792 -0.04(-1.04%)
Mar 24, 2023 3.780 3.960 3.780 3.840 841,715 +0.03(+0.79%)
Mar 23, 2023 4.050 4.140 3.710 3.810 937,695 -0.12(-3.05%)
Mar 22, 2023 3.730 4.085 3.700 3.930 687,037 +0.20(+5.36%)
Mar 21, 2023 3.650 3.790 3.600 3.730 410,376 +0.11(+3.04%)
Mar 20, 2023 3.510 3.790 3.230 3.620 1,130,724 -0.36(-9.05%)
Mar 17, 2023 3.820 3.985 3.800 3.980 585,499 +0.14(+3.65%)
Mar 16, 2023 3.790 3.890 3.600 3.840 400,814 +0.05(+1.32%)
Mar 15, 2023 3.590 3.845 3.550 3.790 463,617 +0.10(+2.71%)
Mar 14, 2023 3.600 3.800 3.540 3.690 870,524 +0.17(+4.83%)
Mar 13, 2023 3.560 3.570 3.460 3.520 386,528 -0.08(-2.22%)
Mar 10, 2023 3.770 3.820 3.565 3.600 403,156 -0.19(-5.01%)
Mar 09, 2023 3.860 3.950 3.770 3.790 306,350 -0.15(-3.68%)
Mar 08, 2023 3.930 3.940 3.790 3.935 456,062 -0.06(-1.62%)
Mar 07, 2023 4.060 4.130 3.950 4.000 343,002 -0.14(-3.38%)
Mar 06, 2023 4.380 4.380 4.040 4.140 571,127 -0.26(-5.91%)
Mar 03, 2023 4.400 4.480 4.330 4.400 392,891 +0.01(+0.23%)
Mar 02, 2023 4.120 4.460 4.080 4.390 509,314 +0.19(+4.52%)
Mar 01, 2023 4.390 4.390 3.850 4.200 1,136,410 +0.00(+0.00%)
Feb 28, 2023 4.150 4.320 4.150 4.200 348,460 -0.03(-0.71%)
Feb 27, 2023 4.430 4.481 4.190 4.230 498,721 -0.13(-2.98%)
Feb 24, 2023 4.550 4.570 4.200 4.360 720,535 -0.26(-5.63%)
Feb 23, 2023 4.830 4.880 4.588 4.620 202,016 -0.15(-3.14%)
Feb 22, 2023 4.540 4.770 4.540 4.770 286,588 +0.29(+6.47%)
Feb 21, 2023 4.640 4.640 4.450 4.480 279,836 -0.20(-4.27%)
Feb 17, 2023 4.690 4.720 4.550 4.680 263,613 -0.08(-1.68%)
Feb 16, 2023 4.880 4.990 4.760 4.760 256,341 -0.19(-3.84%)
Feb 15, 2023 4.770 4.970 4.711 4.950 353,443 +0.25(+5.32%)
Feb 14, 2023 4.500 4.710 4.460 4.700 496,058 +0.03(+0.64%)
Feb 13, 2023 4.700 4.719 4.500 4.670 334,282 +0.01(+0.21%)
Feb 10, 2023 4.550 4.700 4.355 4.660 685,955 +0.09(+1.97%)
Feb 09, 2023 4.820 4.880 4.565 4.570 510,582 -0.12(-2.56%)
Feb 08, 2023 4.750 4.980 4.680 4.690 698,233 +0.01(+0.21%)
Feb 07, 2023 4.900 4.900 4.570 4.680 1,969,758 -0.40(-7.87%)
Feb 06, 2023 5.090 5.140 4.980 5.080 428,709 -0.13(-2.50%)
Feb 03, 2023 5.230 5.400 5.090 5.210 622,885 -0.18(-3.34%)
Feb 02, 2023 5.380 5.740 5.340 5.390 900,663 -0.20(-3.58%)
Feb 01, 2023 5.490 5.679 5.310 5.590 580,086 +0.20(+3.71%)
Jan 31, 2023 5.530 5.610 5.360 5.390 491,103 -0.11(-2.00%)
Jan 30, 2023 5.560 5.670 5.380 5.500 421,867 -0.25(-4.35%)
Jan 27, 2023 5.750 5.990 5.710 5.750 798,991 -0.02(-0.35%)
Jan 26, 2023 5.800 5.940 5.530 5.770 878,234 +0.21(+3.78%)
Jan 25, 2023 5.430 5.580 5.270 5.560 402,964 +0.08(+1.46%)
Jan 24, 2023 5.450 5.670 5.420 5.480 438,302 -0.19(-3.35%)
Jan 23, 2023 5.200 5.730 5.110 5.670 1,269,910 +0.54(+10.53%)
Jan 20, 2023 4.840 5.260 4.700 5.130 2,014,861 +0.44(+9.38%)
Jan 19, 2023 4.640 4.810 4.540 4.690 774,176 +0.08(+1.74%)
Jan 18, 2023 5.050 5.080 4.550 4.610 1,614,106 -0.40(-7.98%)
Jan 17, 2023 5.300 5.430 4.960 5.010 990,325 -0.42(-7.73%)
Jan 13, 2023 5.150 5.530 5.135 5.430 1,162,439 +0.30(+5.85%)
Jan 12, 2023 5.170 5.330 5.060 5.130 1,184,513 -0.10(-1.91%)
Jan 11, 2023 5.150 5.335 5.050 5.230 685,031 +0.09(+1.75%)
Jan 10, 2023 5.180 5.225 5.030 5.140 1,317,814 +0.10(+2.09%)
Jan 09, 2023 5.300 5.360 4.930 5.035 1,196,552 -0.21(-4.10%)
Jan 06, 2023 5.700 5.820 5.010 5.250 2,825,671 -0.82(-13.51%)
Jan 05, 2023 5.770 6.190 5.630 6.070 1,234,245 +0.15(+2.53%)
Jan 04, 2023 5.740 6.060 5.580 5.920 1,309,833 +0.39(+7.05%)
Jan 03, 2023 5.450 5.790 5.330 5.530 989,653 +0.30(+5.74%)
Dec 30, 2022 4.900 5.285 4.900 5.230 525,288 +0.02(+0.38%)
Dec 29, 2022 4.780 5.450 4.750 5.210 1,105,963 +0.54(+11.56%)
Dec 28, 2022 4.890 4.930 4.620 4.670 495,239 -0.24(-4.89%)
Dec 27, 2022 5.130 5.130 4.800 4.910 498,264 -0.09(-1.80%)
Dec 23, 2022 5.360 5.370 4.965 5.000 502,222 -0.28(-5.30%)
Dec 22, 2022 5.550 5.590 5.100 5.280 861,595 -0.24(-4.35%)
Dec 21, 2022 4.880 5.550 4.790 5.520 1,074,314 +0.74(+15.48%)
Dec 20, 2022 4.860 5.000 4.690 4.780 661,146 -0.16(-3.24%)
Dec 19, 2022 4.950 5.080 4.755 4.940 929,516 +0.01(+0.20%)
Dec 16, 2022 5.330 5.530 4.930 4.930 1,658,217 -0.33(-6.27%)
Dec 15, 2022 5.400 5.710 5.220 5.260 730,972 -0.18(-3.31%)
Dec 14, 2022 5.520 5.730 5.360 5.440 1,155,138 -0.20(-3.55%)
Dec 13, 2022 5.690 5.970 5.450 5.640 1,076,698 +0.23(+4.25%)
Dec 12, 2022 5.730 5.730 5.111 5.410 1,780,623 -0.40(-6.88%)
Dec 09, 2022 5.600 5.990 5.270 5.810 2,575,049 +0.29(+5.25%)
Dec 08, 2022 4.940 5.520 4.880 5.520 2,440,735 +0.91(+19.74%)
Dec 07, 2022 4.680 4.730 4.300 4.610 1,651,256 -0.44(-8.71%)
Dec 06, 2022 4.470 5.250 4.350 5.050 3,141,587 +0.65(+14.77%)
Dec 05, 2022 4.580 4.800 4.280 4.400 2,616,893 +0.14(+3.29%)
Dec 02, 2022 3.830 4.280 3.780 4.260 1,138,432 +0.40(+10.36%)
Dec 01, 2022 3.820 3.930 3.700 3.860 634,916 +0.03(+0.78%)
Nov 30, 2022 3.600 4.060 3.590 3.830 2,643,483 +0.37(+10.69%)
Nov 29, 2022 3.380 3.510 3.280 3.460 723,860 +0.20(+6.13%)
Nov 28, 2022 3.230 3.300 3.160 3.260 865,737 -0.01(-0.31%)
Nov 25, 2022 3.070 3.280 3.060 3.270 341,111 +0.10(+3.15%)
Nov 23, 2022 3.020 3.210 2.900 3.170 945,373 +0.13(+4.28%)
Nov 22, 2022 3.010 3.060 2.880 3.040 915,095 +0.00(+0.00%)
Nov 21, 2022 3.330 3.340 2.900 3.040 1,786,860 -0.49(-13.88%)
Nov 18, 2022 3.680 3.787 3.450 3.530 1,056,019 -0.19(-5.11%)
Nov 17, 2022 3.560 3.870 3.440 3.720 1,301,247 +0.07(+1.92%)
Nov 16, 2022 3.900 4.030 3.630 3.650 1,936,589 -0.03(-0.82%)
Nov 15, 2022 3.640 3.750 3.532 3.680 1,426,355 +0.33(+9.85%)
Nov 14, 2022 3.360 3.498 3.230 3.350 1,327,754 +0.13(+4.04%)
Nov 11, 2022 3.160 3.280 3.085 3.220 1,433,829 +0.22(+7.33%)
Nov 10, 2022 3.060 3.070 2.970 3.000 826,989 +0.16(+5.63%)
Nov 09, 2022 2.950 3.050 2.815 2.840 621,297 -0.15(-5.02%)
Nov 08, 2022 3.020 3.040 2.960 2.990 644,585 -0.03(-0.99%)
Nov 07, 2022 3.330 3.420 3.000 3.020 1,156,546 -0.11(-3.51%)
Nov 04, 2022 2.990 3.180 2.960 3.130 1,381,499 +0.35(+12.59%)
Nov 03, 2022 2.690 2.845 2.650 2.780 754,960 +0.00(+0.00%)
Nov 02, 2022 2.700 2.890 2.650 2.780 825,379 +0.10(+3.73%)
Nov 01, 2022 2.740 2.780 2.680 2.680 584,908 +0.06(+2.29%)
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%)
Aug 01, 2022 6.460 6.460 6.080 6.190 670,798 -0.29(-4.48%)
Jul 29, 2022 6.420 6.560 6.310 6.480 348,101 -0.11(-1.67%)
Jul 28, 2022 6.570 6.640 6.340 6.590 291,782 +0.03(+0.46%)
Jul 27, 2022 6.500 6.590 6.270 6.560 401,370 +0.17(+2.66%)
Jul 26, 2022 6.580 6.580 6.280 6.390 276,229 -0.09(-1.39%)
Jul 25, 2022 6.750 6.780 6.410 6.480 368,368 -0.16(-2.41%)
Jul 22, 2022 7.150 7.209 6.590 6.640 805,370 -0.64(-8.79%)
Jul 21, 2022 7.030 7.300 6.950 7.280 440,997 +0.26(+3.70%)
Jul 20, 2022 7.030 7.310 6.940 7.020 494,304 -0.06(-0.85%)
Jul 19, 2022 7.660 7.695 7.020 7.080 820,359 -0.51(-6.72%)
Jul 18, 2022 7.250 7.940 7.220 7.590 937,870 +0.41(+5.71%)
Jul 15, 2022 7.000 7.250 6.780 7.180 1,213,418 +0.24(+3.46%)
Jul 14, 2022 6.400 6.950 6.070 6.940 1,156,130 +0.58(+9.12%)
Jul 13, 2022 6.620 6.620 6.150 6.360 710,247 -0.37(-5.50%)
Jul 12, 2022 6.910 6.980 6.610 6.730 710,928 -0.12(-1.75%)
Jul 11, 2022 7.000 7.095 6.790 6.850 891,329 -0.43(-5.91%)
Jul 08, 2022 7.410 7.500 6.880 7.280 2,641,971 -0.30(-3.96%)
Jul 07, 2022 7.510 7.890 7.400 7.580 884,197 +0.18(+2.43%)
Jul 06, 2022 8.100 8.100 7.230 7.400 1,202,364 -0.71(-8.75%)
Jul 05, 2022 7.900 8.250 7.740 8.110 631,937 -0.42(-4.92%)
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.