Skip to main content

Niu Technologies ADR (NQ: NIU )

1.680 -0.020 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.