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

Niu Technologies ADR (NQ: NIU )

2.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
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%)
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.