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

Niu Technologies ADR (NQ: NIU )

1.870 +0.080 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.800 1.915 1.800 1.870 312,059 +0.08(+4.47%)
Nov 26, 2024 1.810 1.842 1.780 1.790 184,975 -0.01(-0.56%)
Nov 25, 2024 1.820 1.905 1.800 1.800 475,408 -0.05(-2.70%)
Nov 22, 2024 1.790 1.860 1.730 1.850 434,826 +0.05(+2.78%)
Nov 21, 2024 1.810 1.840 1.790 1.800 377,943 +0.01(+0.56%)
Nov 20, 2024 1.830 1.878 1.750 1.790 467,398 -0.04(-2.19%)
Nov 19, 2024 2.000 2.000 1.820 1.830 797,058 -0.15(-7.58%)
Nov 18, 2024 1.980 2.015 1.840 1.980 1,412,172 -0.01(-0.50%)
Nov 15, 2024 2.020 2.025 1.970 1.990 384,351 -0.01(-0.50%)
Nov 14, 2024 2.010 2.020 1.980 2.000 351,095 -0.04(-1.96%)
Nov 13, 2024 2.150 2.160 2.030 2.040 563,583 -0.09(-4.23%)
Nov 12, 2024 2.200 2.220 2.115 2.130 587,873 -0.13(-5.75%)
Nov 11, 2024 2.140 2.290 2.130 2.260 555,526 +0.12(+5.61%)
Nov 08, 2024 2.150 2.170 2.105 2.140 827,945 -0.08(-3.82%)
Nov 07, 2024 2.220 2.310 2.135 2.225 465,643 +0.14(+6.46%)
Nov 06, 2024 2.170 2.180 2.031 2.090 536,548 -0.19(-8.33%)
Nov 05, 2024 2.280 2.340 2.265 2.280 313,923 +0.04(+1.79%)
Nov 04, 2024 2.300 2.340 2.230 2.240 236,125 -0.07(-3.03%)
Nov 01, 2024 2.340 2.340 2.220 2.310 271,621 +0.01(+0.43%)
Oct 31, 2024 2.310 2.310 2.180 2.300 374,362 -0.04(-1.71%)
Oct 30, 2024 2.370 2.390 2.280 2.340 320,268 -0.04(-1.68%)
Oct 29, 2024 2.520 2.549 2.370 2.380 314,757 -0.14(-5.56%)
Oct 28, 2024 2.290 2.539 2.286 2.520 621,477 +0.25(+11.01%)
Oct 25, 2024 2.420 2.432 2.170 2.270 1,263,736 -0.13(-5.42%)
Oct 24, 2024 2.390 2.440 2.360 2.400 235,080 -0.01(-0.41%)
Oct 23, 2024 2.630 2.680 2.410 2.410 428,662 -0.21(-7.84%)
Oct 22, 2024 2.580 2.810 2.540 2.615 554,904 +0.04(+1.36%)
Oct 21, 2024 2.370 2.690 2.370 2.580 789,498 +0.18(+7.50%)
Oct 18, 2024 2.430 2.510 2.360 2.400 489,063 +0.11(+4.80%)
Oct 17, 2024 2.340 2.350 2.260 2.290 351,358 -0.12(-4.98%)
Oct 16, 2024 2.420 2.430 2.325 2.410 311,352 +0.03(+1.26%)
Oct 15, 2024 2.420 2.490 2.350 2.380 676,470 -0.14(-5.56%)
Oct 14, 2024 2.610 2.665 2.495 2.520 585,162 -0.13(-4.91%)
Oct 11, 2024 2.570 2.740 2.540 2.650 692,604 +0.00(+0.00%)
Oct 10, 2024 2.710 2.719 2.530 2.650 973,284 -0.04(-1.49%)
Oct 09, 2024 2.750 2.810 2.565 2.690 1,404,050 -0.21(-7.24%)
Oct 08, 2024 2.960 3.200 2.812 2.900 2,142,127 -0.47(-13.95%)
Oct 07, 2024 3.120 3.500 3.100 3.370 4,281,337 +0.57(+20.36%)
Oct 04, 2024 2.840 2.870 2.670 2.800 1,008,317 +0.06(+2.19%)
Oct 03, 2024 2.630 2.885 2.600 2.740 898,002 -0.02(-0.72%)
Oct 02, 2024 2.650 2.829 2.650 2.760 2,165,283 +0.27(+10.84%)
Oct 01, 2024 2.270 2.500 2.220 2.490 809,749 +0.19(+8.26%)
Sep 30, 2024 2.350 2.440 2.265 2.300 1,693,101 +0.08(+3.60%)
Sep 27, 2024 2.210 2.287 2.130 2.220 1,122,672 +0.05(+2.30%)
Sep 26, 2024 2.100 2.190 2.050 2.170 1,523,629 +0.17(+8.50%)
Sep 25, 2024 2.080 2.090 1.970 2.000 323,733 -0.10(-4.76%)
Sep 24, 2024 1.960 2.150 1.955 2.100 807,564 +0.22(+11.70%)
Sep 23, 2024 1.860 1.935 1.860 1.880 115,140 +0.00(+0.00%)
Sep 20, 2024 1.930 1.930 1.879 1.880 78,290 -0.04(-2.08%)
Sep 19, 2024 1.910 1.930 1.870 1.920 183,842 +0.06(+3.23%)
Sep 18, 2024 1.910 1.910 1.810 1.860 255,740 -0.04(-2.11%)
Sep 17, 2024 1.830 1.966 1.830 1.900 339,098 +0.09(+4.97%)
Sep 16, 2024 1.870 1.870 1.800 1.810 79,853 +0.02(+1.12%)
Sep 13, 2024 1.800 1.810 1.780 1.790 89,839 +0.00(+0.00%)
Sep 12, 2024 1.800 1.803 1.780 1.790 55,564 -0.02(-1.10%)
Sep 11, 2024 1.790 1.820 1.760 1.810 93,324 +0.02(+1.12%)
Sep 10, 2024 1.770 1.840 1.770 1.790 75,982 +0.00(+0.00%)
Sep 09, 2024 1.780 1.880 1.780 1.790 183,650 -0.02(-1.10%)
Sep 06, 2024 1.820 1.840 1.760 1.810 240,474 -0.01(-0.55%)
Sep 05, 2024 1.830 1.860 1.820 1.820 86,402 -0.01(-0.82%)
Sep 04, 2024 1.840 1.857 1.800 1.835 112,501 +0.01(+0.82%)
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.