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 (%)
Apr 30, 2019 9.310 9.360 8.510 8.610 353,355 -0.69(-7.42%)
Apr 29, 2019 9.410 9.810 9.280 9.300 434,870 -0.37(-3.83%)
Apr 26, 2019 10.15 10.15 9.520 9.670 112,600 -0.31(-3.11%)
Apr 25, 2019 10.64 10.71 9.840 9.980 211,644 -0.53(-5.04%)
Apr 24, 2019 9.880 10.57 9.660 10.51 146,014 +0.63(+6.38%)
Apr 23, 2019 9.320 10.06 9.320 9.880 378,970 +0.68(+7.39%)
Apr 22, 2019 9.550 10.39 8.910 9.200 549,911 -0.10(-1.08%)
Apr 18, 2019 11.61 11.87 9.220 9.300 605,700 -2.19(-19.06%)
Apr 17, 2019 10.82 11.61 10.82 11.49 306,104 +0.99(+9.43%)
Apr 16, 2019 10.90 11.34 10.50 10.50 218,293 -0.35(-3.23%)
Apr 15, 2019 12.00 12.00 10.61 10.85 176,946 -0.91(-7.74%)
Apr 12, 2019 11.97 12.24 11.76 11.76 116,400 -0.09(-0.76%)
Apr 11, 2019 12.11 12.12 11.52 11.85 174,415 -0.14(-1.17%)
Apr 10, 2019 11.26 12.14 11.10 11.99 304,605 -0.48(-3.85%)
Apr 09, 2019 13.15 13.17 11.50 12.47 347,032 -0.97(-7.22%)
Apr 08, 2019 10.90 13.60 10.55 13.44 870,636 +2.89(+27.39%)
Apr 05, 2019 9.860 10.87 9.750 10.55 292,500 +0.85(+8.76%)
Apr 04, 2019 9.520 9.800 9.340 9.700 56,719 +0.20(+2.11%)
Apr 03, 2019 9.200 10.20 9.080 9.500 467,875 +0.44(+4.86%)
Apr 02, 2019 8.260 9.180 8.260 9.060 221,088 +0.72(+8.63%)
Apr 01, 2019 8.247 8.397 8.200 8.340 27,802 +0.23(+2.84%)
Mar 29, 2019 8.310 8.310 8.000 8.110 25,600 -0.07(-0.86%)
Mar 28, 2019 7.950 8.190 7.950 8.180 21,013 +0.08(+0.99%)
Mar 27, 2019 8.050 8.130 7.960 8.100 14,829 +0.11(+1.38%)
Mar 26, 2019 7.960 8.020 7.900 7.990 20,112 +0.06(+0.76%)
Mar 25, 2019 7.790 8.090 7.770 7.930 39,253 +0.04(+0.51%)
Mar 22, 2019 8.000 8.049 7.830 7.890 38,400 -0.08(-1.00%)
Mar 21, 2019 8.190 8.190 7.850 7.970 64,354 -0.21(-2.57%)
Mar 20, 2019 7.990 8.210 7.800 8.180 42,104 +0.28(+3.54%)
Mar 19, 2019 8.340 8.430 7.900 7.900 46,750 -0.28(-3.42%)
Mar 18, 2019 8.000 8.450 7.300 8.180 128,611 +0.03(+0.37%)
Mar 15, 2019 8.410 8.622 8.150 8.150 55,000 -0.10(-1.21%)
Mar 14, 2019 7.900 8.850 7.900 8.250 270,569 +0.45(+5.77%)
Mar 13, 2019 7.250 8.220 7.250 7.800 128,588 +0.50(+6.85%)
Mar 12, 2019 7.200 7.300 7.150 7.300 28,973 +0.10(+1.39%)
Mar 11, 2019 7.220 7.300 7.040 7.200 41,115 -0.04(-0.55%)
Mar 08, 2019 7.420 7.420 7.155 7.240 89,000 -0.34(-4.49%)
Mar 07, 2019 8.075 8.210 7.455 7.580 86,149 -0.59(-7.22%)
Mar 06, 2019 8.230 8.230 8.025 8.170 40,411 -0.16(-1.92%)
Mar 05, 2019 8.170 8.390 8.000 8.330 33,308 +0.27(+3.35%)
Mar 04, 2019 8.330 8.490 8.000 8.060 43,234 -0.12(-1.47%)
Mar 01, 2019 8.350 8.490 8.150 8.180 35,100 -0.10(-1.21%)
Feb 28, 2019 8.450 8.490 8.150 8.280 26,605 -0.13(-1.55%)
Feb 27, 2019 8.180 8.445 8.180 8.410 42,362 +0.23(+2.81%)
Feb 26, 2019 8.600 8.896 8.180 8.180 157,569 -0.18(-2.15%)
Feb 25, 2019 7.680 8.440 7.680 8.360 206,855 +0.77(+10.14%)
Feb 22, 2019 7.540 7.650 7.440 7.590 29,000 +0.05(+0.66%)
Feb 21, 2019 7.560 7.630 7.500 7.540 27,591 -0.11(-1.44%)
Feb 20, 2019 7.540 7.700 7.520 7.650 83,423 +0.14(+1.80%)
Feb 19, 2019 7.650 8.180 7.480 7.515 88,107 -0.04(-0.46%)
Feb 15, 2019 7.500 7.590 7.420 7.550 50,400 +0.12(+1.62%)
Feb 14, 2019 7.530 7.540 7.350 7.430 43,013 -0.24(-3.13%)
Feb 13, 2019 7.580 7.697 7.412 7.670 38,175 +0.05(+0.66%)
Feb 12, 2019 7.520 7.745 7.500 7.620 39,733 +0.06(+0.79%)
Feb 11, 2019 7.770 7.770 7.351 7.560 78,520 -0.09(-1.18%)
Feb 08, 2019 7.650 7.970 7.600 7.650 36,300 +0.00(+0.00%)
Feb 07, 2019 7.800 7.960 7.550 7.650 59,227 -0.15(-1.92%)
Feb 06, 2019 8.050 8.050 7.770 7.800 94,701 -0.34(-4.18%)
Feb 05, 2019 7.990 8.360 7.990 8.140 111,161 +0.14(+1.75%)
Feb 04, 2019 7.800 8.080 7.700 8.000 44,182 +0.24(+3.03%)
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.