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 (%)
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%)
Jul 01, 2022 8.470 9.050 8.380 8.530 284,564 -0.07(-0.81%)
Jun 30, 2022 8.440 8.640 8.230 8.600 360,792 -0.01(-0.12%)
Jun 29, 2022 8.300 8.720 8.300 8.610 257,398 -0.02(-0.23%)
Jun 28, 2022 9.020 9.370 8.580 8.630 903,015 -0.30(-3.36%)
Jun 27, 2022 9.390 9.495 8.780 8.930 416,392 -0.34(-3.67%)
Jun 24, 2022 9.600 9.600 8.700 9.270 962,109 +0.49(+5.58%)
Jun 23, 2022 7.850 8.840 7.800 8.780 702,851 +1.09(+14.17%)
Jun 22, 2022 7.820 8.060 7.660 7.690 464,286 -0.42(-5.18%)
Jun 21, 2022 8.060 8.660 7.970 8.110 570,378 +0.36(+4.65%)
Jun 17, 2022 7.650 8.080 7.505 7.750 984,620 +0.42(+5.73%)
Jun 16, 2022 7.420 7.430 6.980 7.330 392,135 -0.44(-5.66%)
Jun 15, 2022 7.700 8.030 7.570 7.770 468,493 +0.14(+1.83%)
Jun 14, 2022 7.450 7.800 7.350 7.630 265,956 +0.31(+4.23%)
Jun 13, 2022 7.470 7.700 7.210 7.320 438,653 -0.73(-9.07%)
Jun 10, 2022 8.400 8.550 7.950 8.050 478,302 -0.32(-3.82%)
Jun 09, 2022 8.640 8.790 8.360 8.370 410,678 -0.65(-7.21%)
Jun 08, 2022 8.440 9.248 8.400 9.020 734,847 +0.87(+10.67%)
Jun 07, 2022 7.720 8.200 7.580 8.150 355,971 +0.21(+2.64%)
Jun 06, 2022 7.860 8.150 7.650 7.940 426,574 +0.43(+5.73%)
Jun 03, 2022 7.660 7.665 7.430 7.510 154,540 -0.30(-3.84%)
Jun 02, 2022 7.370 7.820 7.160 7.810 335,423 +0.44(+5.97%)
Jun 01, 2022 7.870 7.950 7.350 7.370 364,942 -0.46(-5.87%)
May 31, 2022 8.000 8.120 7.630 7.830 361,913 +0.10(+1.29%)
May 27, 2022 7.500 7.800 7.430 7.730 369,879 +0.34(+4.60%)
May 26, 2022 7.150 7.478 7.072 7.390 284,072 +0.23(+3.21%)
May 25, 2022 6.800 7.280 6.670 7.160 296,947 +0.23(+3.32%)
May 24, 2022 7.280 7.354 6.841 6.930 424,503 -0.51(-6.85%)
May 23, 2022 7.700 7.790 7.270 7.440 432,133 -0.37(-4.74%)
May 20, 2022 8.370 8.640 7.640 7.810 533,045 -0.33(-4.05%)
May 19, 2022 7.870 8.350 7.790 8.140 241,249 +0.18(+2.26%)
May 18, 2022 8.200 8.580 7.890 7.960 405,952 -0.37(-4.44%)
May 17, 2022 7.660 8.350 7.660 8.330 618,106 +1.01(+13.80%)
May 16, 2022 7.650 7.708 7.270 7.320 470,114 -0.35(-4.56%)
May 13, 2022 7.520 7.829 7.360 7.670 193,278 +0.42(+5.79%)
May 12, 2022 7.070 7.500 6.700 7.250 378,861 +0.07(+0.97%)
May 11, 2022 8.000 8.020 7.125 7.180 307,493 -0.74(-9.34%)
May 10, 2022 7.760 7.990 7.480 7.920 320,209 +0.37(+4.90%)
May 09, 2022 8.030 8.100 7.510 7.550 411,729 -0.73(-8.82%)
May 06, 2022 8.840 8.840 8.180 8.280 433,456 -0.73(-8.10%)
May 05, 2022 9.600 9.610 8.880 9.010 346,333 -0.96(-9.63%)
May 04, 2022 9.620 9.990 9.460 9.970 296,223 +0.31(+3.21%)
May 03, 2022 9.490 9.740 9.400 9.660 299,495 +0.21(+2.22%)
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.