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

Niu Technologies ADR (NQ: NIU )

2.045 -0.035 (-1.68%)
Streaming Delayed Price Updated: 11:54 AM EDT, Apr 25, 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 (%)
Sep 29, 2023 2.900 2.991 2.830 2.830 184,588 -0.03(-1.05%)
Sep 28, 2023 2.800 2.890 2.800 2.860 149,324 +0.08(+2.88%)
Sep 27, 2023 2.850 2.850 2.736 2.780 98,190 -0.04(-1.42%)
Sep 26, 2023 2.730 2.870 2.730 2.820 158,051 +0.03(+1.08%)
Sep 25, 2023 2.730 2.810 2.785 2.790 99,603 -0.05(-1.76%)
Sep 22, 2023 2.780 2.910 2.760 2.840 238,853 +0.13(+4.99%)
Sep 21, 2023 2.730 2.760 2.700 2.705 163,815 -0.07(-2.70%)
Sep 20, 2023 2.880 2.890 2.780 2.780 206,342 -0.10(-3.47%)
Sep 19, 2023 2.850 2.960 2.820 2.880 182,885 +0.01(+0.35%)
Sep 18, 2023 2.880 2.890 2.840 2.870 194,795 -0.05(-1.71%)
Sep 15, 2023 2.980 3.030 2.920 2.920 162,893 -0.06(-2.01%)
Sep 14, 2023 2.950 3.005 2.930 2.980 143,388 +0.04(+1.36%)
Sep 13, 2023 2.970 3.009 2.940 2.940 187,266 -0.07(-2.33%)
Sep 12, 2023 3.110 3.170 2.970 3.010 280,984 -0.11(-3.53%)
Sep 11, 2023 3.000 3.160 3.000 3.120 248,173 +0.15(+5.05%)
Sep 08, 2023 2.920 3.000 2.900 2.970 275,818 +0.02(+0.68%)
Sep 07, 2023 3.140 3.160 2.860 2.950 585,278 -0.19(-6.05%)
Sep 06, 2023 3.220 3.240 3.140 3.140 153,099 -0.08(-2.48%)
Sep 05, 2023 3.160 3.320 3.120 3.220 226,531 -0.05(-1.53%)
Sep 01, 2023 3.110 3.290 3.110 3.270 282,165 +0.17(+5.48%)
Aug 31, 2023 3.110 3.140 3.070 3.100 135,329 -0.04(-1.27%)
Aug 30, 2023 3.190 3.280 3.120 3.140 323,834 -0.13(-3.98%)
Aug 29, 2023 3.090 3.279 3.061 3.270 359,823 +0.20(+6.51%)
Aug 28, 2023 3.070 3.090 3.000 3.070 232,548 +0.07(+2.33%)
Aug 25, 2023 3.010 3.040 2.940 3.000 236,117 +0.02(+0.67%)
Aug 24, 2023 3.060 3.060 2.940 2.980 255,825 -0.03(-1.00%)
Aug 23, 2023 3.160 3.190 3.010 3.010 274,152 -0.15(-4.75%)
Aug 22, 2023 3.080 3.160 3.045 3.160 293,461 +0.09(+2.93%)
Aug 21, 2023 3.010 3.180 2.850 3.070 561,284 +0.06(+1.99%)
Aug 18, 2023 3.110 3.200 3.010 3.010 515,275 -0.18(-5.64%)
Aug 17, 2023 3.280 3.280 3.165 3.190 213,323 +0.03(+0.95%)
Aug 16, 2023 3.250 3.290 3.100 3.160 820,438 -0.12(-3.66%)
Aug 15, 2023 3.430 3.430 3.140 3.280 608,335 -0.18(-5.20%)
Aug 14, 2023 3.510 3.550 3.300 3.460 652,916 -0.21(-5.72%)
Aug 11, 2023 3.770 3.780 3.550 3.670 504,423 -0.10(-2.65%)
Aug 10, 2023 3.840 3.916 3.750 3.770 208,637 -0.01(-0.26%)
Aug 09, 2023 3.930 3.930 3.760 3.780 387,319 -0.06(-1.56%)
Aug 08, 2023 3.830 3.880 3.720 3.840 286,752 -0.10(-2.54%)
Aug 07, 2023 4.160 4.160 3.850 3.940 281,730 -0.20(-4.83%)
Aug 04, 2023 4.100 4.290 4.100 4.140 264,203 +0.00(+0.00%)
Aug 03, 2023 4.030 4.225 4.030 4.140 254,922 +0.14(+3.50%)
Aug 02, 2023 4.050 4.050 3.890 4.000 491,225 -0.15(-3.61%)
Aug 01, 2023 4.300 4.300 4.115 4.150 392,119 -0.24(-5.47%)
Jul 31, 2023 4.230 4.500 4.210 4.390 457,471 +0.10(+2.33%)
Jul 28, 2023 3.940 4.330 3.937 4.290 684,407 +0.41(+10.57%)
Jul 27, 2023 3.990 4.050 3.860 3.880 254,098 -0.16(-3.96%)
Jul 26, 2023 3.800 4.071 3.800 4.040 552,886 +0.17(+4.39%)
Jul 25, 2023 3.970 4.020 3.855 3.870 209,044 +0.02(+0.52%)
Jul 24, 2023 3.700 3.920 3.700 3.850 289,845 +0.12(+3.22%)
Jul 21, 2023 3.750 3.775 3.640 3.730 193,342 -0.04(-1.06%)
Jul 20, 2023 3.870 3.870 3.710 3.770 335,641 -0.09(-2.33%)
Jul 19, 2023 3.920 4.020 3.850 3.860 415,558 +0.02(+0.52%)
Jul 18, 2023 4.000 4.100 3.750 3.840 879,048 -0.13(-3.27%)
Jul 17, 2023 3.930 4.015 3.775 3.970 780,078 -0.04(-1.00%)
Jul 14, 2023 4.100 4.170 3.990 4.010 441,601 -0.13(-3.14%)
Jul 13, 2023 4.400 4.400 4.110 4.140 762,103 -0.26(-5.91%)
Jul 12, 2023 4.430 4.430 4.310 4.400 277,982 +0.11(+2.56%)
Jul 11, 2023 4.260 4.453 4.260 4.290 272,849 +0.04(+0.94%)
Jul 10, 2023 4.240 4.300 4.162 4.250 178,781 +0.04(+0.95%)
Jul 07, 2023 4.200 4.320 4.170 4.210 235,641 +0.05(+1.20%)
Jul 06, 2023 4.280 4.350 4.070 4.160 439,612 -0.27(-6.09%)
Jul 05, 2023 4.170 4.550 4.130 4.430 424,050 +0.26(+6.24%)
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.