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 (%)
Feb 29, 2024 1.840 1.900 1.800 1.840 182,971 +0.04(+2.22%)
Feb 28, 2024 1.770 1.855 1.680 1.800 315,003 -0.02(-1.10%)
Feb 27, 2024 1.760 1.830 1.760 1.820 287,703 +0.07(+4.00%)
Feb 26, 2024 1.730 1.809 1.720 1.750 362,143 +0.04(+2.34%)
Feb 23, 2024 1.790 1.790 1.680 1.710 322,960 -0.04(-2.29%)
Feb 22, 2024 1.840 1.840 1.730 1.750 298,883 -0.08(-4.37%)
Feb 21, 2024 1.920 1.970 1.820 1.830 195,849 -0.08(-4.19%)
Feb 20, 2024 1.930 1.930 1.820 1.910 268,324 -0.02(-1.04%)
Feb 16, 2024 2.020 2.020 1.890 1.930 427,317 +0.03(+1.58%)
Feb 15, 2024 1.840 1.915 1.815 1.900 277,292 +0.11(+6.15%)
Feb 14, 2024 1.720 1.815 1.720 1.790 196,579 +0.09(+5.29%)
Feb 13, 2024 1.760 1.760 1.670 1.700 251,733 -0.11(-6.08%)
Feb 12, 2024 1.690 1.835 1.685 1.810 251,195 +0.12(+7.10%)
Feb 09, 2024 1.690 1.700 1.620 1.690 241,556 +0.00(+0.00%)
Feb 08, 2024 1.680 1.690 1.620 1.690 173,295 -0.02(-1.17%)
Feb 07, 2024 1.700 1.750 1.670 1.710 233,198 -0.05(-2.84%)
Feb 06, 2024 1.710 1.780 1.680 1.760 257,086 +0.13(+7.98%)
Feb 05, 2024 1.700 1.720 1.565 1.630 542,973 -0.06(-3.55%)
Feb 02, 2024 1.730 1.740 1.670 1.690 194,210 -0.06(-3.43%)
Feb 01, 2024 1.750 1.840 1.730 1.750 168,029 -0.01(-0.57%)
Jan 31, 2024 1.810 1.870 1.750 1.760 171,634 -0.06(-3.30%)
Jan 30, 2024 1.870 1.890 1.810 1.820 211,546 -0.05(-2.67%)
Jan 29, 2024 1.910 1.910 1.810 1.870 242,412 -0.06(-3.11%)
Jan 26, 2024 1.900 1.940 1.900 1.930 90,799 +0.02(+1.05%)
Jan 25, 2024 1.870 1.920 1.840 1.910 153,507 +0.04(+2.14%)
Jan 24, 2024 1.950 1.970 1.850 1.870 208,489 -0.02(-1.06%)
Jan 23, 2024 1.820 2.030 1.820 1.890 264,416 +0.15(+8.93%)
Jan 22, 2024 1.760 1.825 1.710 1.735 244,994 -0.03(-1.98%)
Jan 19, 2024 1.820 1.820 1.750 1.770 271,490 -0.05(-3.01%)
Jan 18, 2024 1.850 1.930 1.805 1.825 497,936 +0.03(+1.96%)
Jan 17, 2024 1.850 1.850 1.760 1.790 403,709 -0.10(-5.29%)
Jan 16, 2024 1.970 1.980 1.820 1.890 1,019,370 -0.09(-4.55%)
Jan 12, 2024 2.010 2.080 1.970 1.980 462,361 -0.03(-1.49%)
Jan 11, 2024 2.050 2.054 1.980 2.010 333,912 -0.03(-1.47%)
Jan 10, 2024 2.060 2.080 2.010 2.040 190,371 -0.02(-0.97%)
Jan 09, 2024 2.100 2.110 2.040 2.060 270,289 -0.07(-3.29%)
Jan 08, 2024 2.090 2.150 2.000 2.130 410,670 +0.05(+2.40%)
Jan 05, 2024 2.100 2.130 2.050 2.080 266,699 -0.04(-1.89%)
Jan 04, 2024 2.100 2.120 2.075 2.120 153,451 +0.02(+0.95%)
Jan 03, 2024 2.120 2.130 2.070 2.100 193,683 -0.04(-1.87%)
Jan 02, 2024 2.120 2.225 2.110 2.140 228,037 -0.05(-2.28%)
Dec 29, 2023 2.250 2.300 2.170 2.190 432,362 -0.11(-4.78%)
Dec 28, 2023 2.270 2.420 2.270 2.300 511,994 +0.09(+4.07%)
Dec 27, 2023 2.220 2.290 2.195 2.210 294,584 -0.02(-0.90%)
Dec 26, 2023 2.170 2.290 2.110 2.230 400,598 +0.10(+4.69%)
Dec 22, 2023 2.070 2.200 2.070 2.130 302,249 -0.06(-2.74%)
Dec 21, 2023 2.150 2.190 2.060 2.190 479,556 +0.05(+2.34%)
Dec 20, 2023 2.230 2.250 2.130 2.140 326,074 -0.10(-4.46%)
Dec 19, 2023 2.180 2.285 2.175 2.240 358,267 +0.06(+2.75%)
Dec 18, 2023 2.150 2.245 2.140 2.180 400,883 +0.02(+0.93%)
Dec 15, 2023 2.200 2.220 2.080 2.160 1,848,426 -0.02(-0.92%)
Dec 14, 2023 2.110 2.205 2.030 2.180 632,317 +0.10(+4.81%)
Dec 13, 2023 1.970 2.100 1.960 2.080 692,990 +0.12(+6.12%)
Dec 12, 2023 2.000 2.020 1.940 1.960 697,441 -0.07(-3.45%)
Dec 11, 2023 2.130 2.161 2.010 2.030 1,032,729 -0.13(-6.02%)
Dec 08, 2023 2.180 2.240 2.140 2.160 330,697 -0.04(-1.82%)
Dec 07, 2023 2.330 2.380 2.171 2.200 282,273 -0.13(-5.58%)
Dec 06, 2023 2.280 2.475 2.270 2.330 278,426 +0.04(+1.75%)
Dec 05, 2023 2.240 2.340 2.240 2.290 159,897 -0.02(-0.87%)
Dec 04, 2023 2.340 2.340 2.200 2.310 420,476 -0.03(-1.28%)
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.