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

Niu Technologies ADR (NQ: NIU )

2.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 31, 2023 3.650 3.650 3.420 3.510 710,403 -0.15(-4.10%)
May 30, 2023 3.950 4.010 3.520 3.660 869,942 -0.31(-7.81%)
May 26, 2023 4.010 4.065 3.960 3.970 521,668 -0.04(-1.00%)
May 25, 2023 4.200 4.200 3.790 4.010 738,271 -0.11(-2.67%)
May 24, 2023 4.340 4.460 4.040 4.120 804,692 -0.28(-6.36%)
May 23, 2023 4.250 4.450 4.110 4.400 720,439 -0.05(-1.12%)
May 22, 2023 4.080 4.609 3.920 4.450 1,689,561 +0.38(+9.34%)
May 19, 2023 3.910 4.080 3.866 4.070 947,627 +0.15(+3.83%)
May 18, 2023 3.690 3.980 3.690 3.920 675,925 +0.18(+4.81%)
May 17, 2023 3.480 3.750 3.480 3.740 607,457 +0.23(+6.55%)
May 16, 2023 3.360 3.550 3.360 3.510 365,960 +0.08(+2.33%)
May 15, 2023 3.420 3.485 3.350 3.430 299,221 +0.08(+2.39%)
May 12, 2023 3.560 3.580 3.327 3.350 354,288 -0.26(-7.20%)
May 11, 2023 3.630 3.685 3.560 3.610 269,993 -0.05(-1.37%)
May 10, 2023 3.620 3.745 3.620 3.660 277,247 +0.06(+1.67%)
May 09, 2023 3.600 3.690 3.590 3.600 172,343 -0.10(-2.70%)
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%)
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.