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

Niu Technologies ADR (NQ: NIU )

1.985 -0.045 (-2.22%)
Streaming Delayed Price Updated: 1:14 PM EDT, Apr 19, 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 18, 2024 2.050 2.090 2.000 2.030 252,742 -0.02(-0.98%)
Apr 17, 2024 2.210 2.265 2.040 2.050 636,166 -0.13(-5.96%)
Apr 16, 2024 2.260 2.280 2.158 2.180 531,706 -0.10(-4.39%)
Apr 15, 2024 2.160 2.400 2.127 2.280 931,014 +0.08(+3.64%)
Apr 12, 2024 2.370 2.383 2.150 2.200 616,214 -0.19(-7.95%)
Apr 11, 2024 2.220 2.440 2.130 2.390 790,909 +0.19(+8.64%)
Apr 10, 2024 2.240 2.380 2.140 2.200 963,551 -0.07(-3.08%)
Apr 09, 2024 1.840 2.290 1.840 2.270 1,831,201 +0.47(+26.11%)
Apr 08, 2024 1.920 1.936 1.790 1.800 337,722 -0.12(-6.25%)
Apr 05, 2024 1.930 2.005 1.850 1.920 389,990 +0.00(+0.00%)
Apr 04, 2024 1.700 2.080 1.685 1.920 1,786,070 +0.28(+17.07%)
Apr 03, 2024 1.660 1.690 1.610 1.640 569,170 -0.04(-2.38%)
Apr 02, 2024 1.740 1.750 1.650 1.680 320,048 -0.08(-4.55%)
Apr 01, 2024 1.690 1.790 1.690 1.760 143,609 +0.08(+4.76%)
Mar 28, 2024 1.680 1.765 1.680 1.680 172,539 -0.02(-1.18%)
Mar 27, 2024 1.690 1.715 1.660 1.700 151,699 +0.00(+0.00%)
Mar 26, 2024 1.710 1.750 1.671 1.700 567,282 -0.03(-1.73%)
Mar 25, 2024 1.670 1.730 1.660 1.730 298,672 +0.05(+2.98%)
Mar 22, 2024 1.710 1.740 1.670 1.680 220,891 -0.06(-3.45%)
Mar 21, 2024 1.710 1.750 1.690 1.740 225,756 +0.03(+1.75%)
Mar 20, 2024 1.730 1.802 1.670 1.710 576,281 -0.04(-2.29%)
Mar 19, 2024 1.680 1.780 1.660 1.750 366,159 +0.03(+1.74%)
Mar 18, 2024 1.620 1.760 1.600 1.720 705,531 -0.06(-3.37%)
Mar 15, 2024 1.880 1.920 1.735 1.780 2,224,314 -0.10(-5.32%)
Mar 14, 2024 1.970 1.970 1.820 1.880 360,015 -0.09(-4.57%)
Mar 13, 2024 1.870 1.990 1.850 1.970 399,681 +0.08(+4.23%)
Mar 12, 2024 1.910 1.910 1.835 1.890 348,931 +0.02(+1.07%)
Mar 11, 2024 1.780 2.000 1.780 1.870 705,745 +0.14(+8.09%)
Mar 08, 2024 1.710 1.812 1.710 1.730 218,844 -0.02(-1.14%)
Mar 07, 2024 1.720 1.770 1.705 1.750 192,206 +0.02(+1.16%)
Mar 06, 2024 1.670 1.755 1.660 1.730 211,666 +0.09(+5.49%)
Mar 05, 2024 1.690 1.690 1.630 1.640 211,459 -0.06(-3.53%)
Mar 04, 2024 1.770 1.790 1.700 1.700 379,358 -0.11(-6.08%)
Mar 01, 2024 1.850 1.856 1.760 1.810 188,219 -0.03(-1.63%)
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%)
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.