Niu Technologies ADR (NQ: NIU )

2.300 -0.040 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.310 2.310 2.180 2.300 374,256 -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%)
Sep 03, 2024 1.880 1.920 1.815 1.820 108,159 -0.06(-3.19%)
Aug 30, 2024 1.890 1.910 1.860 1.880 124,070 +0.02(+1.08%)
Aug 29, 2024 1.870 1.890 1.810 1.860 134,337 +0.03(+1.64%)
Aug 28, 2024 1.870 1.880 1.800 1.830 154,614 -0.06(-3.17%)
Aug 27, 2024 1.940 1.958 1.860 1.890 172,500 -0.05(-2.58%)
Aug 26, 2024 1.870 1.960 1.850 1.940 218,245 +0.10(+5.43%)
Aug 23, 2024 1.820 1.850 1.820 1.840 113,229 +0.03(+1.66%)
Aug 22, 2024 1.830 1.850 1.795 1.810 180,719 -0.01(-0.55%)
Aug 21, 2024 1.830 1.850 1.810 1.820 100,524 +0.00(+0.00%)
Aug 20, 2024 1.870 1.870 1.790 1.820 158,905 -0.04(-2.41%)
Aug 19, 2024 1.830 1.900 1.830 1.865 160,447 +0.03(+1.91%)
Aug 16, 2024 1.820 1.880 1.820 1.830 94,613 -0.01(-0.54%)
Aug 15, 2024 1.830 1.880 1.827 1.840 203,736 +0.03(+1.66%)
Aug 14, 2024 1.860 1.870 1.800 1.810 132,654 -0.04(-2.16%)
Aug 13, 2024 1.810 1.855 1.800 1.850 158,812 +0.05(+2.78%)
Aug 12, 2024 2.010 2.010 1.750 1.800 372,787 -0.03(-1.64%)
Aug 09, 2024 1.840 1.900 1.820 1.830 188,939 -0.01(-0.54%)
Aug 08, 2024 1.800 1.890 1.790 1.840 185,923 +0.04(+2.22%)
Aug 07, 2024 1.810 1.870 1.780 1.800 135,060 -0.04(-2.17%)
Aug 06, 2024 1.820 1.870 1.810 1.840 188,143 +0.01(+0.55%)
Aug 05, 2024 1.770 1.910 1.770 1.830 259,146 -0.08(-4.19%)
Aug 02, 2024 1.910 1.950 1.860 1.910 293,186 -0.03(-1.55%)
Aug 01, 2024 2.010 2.020 1.885 1.940 338,722 -0.04(-2.02%)
Jul 31, 2024 1.980 2.045 1.970 1.980 343,684 +0.03(+1.54%)
Jul 30, 2024 2.000 2.020 1.940 1.950 154,006 -0.07(-3.47%)
Jul 29, 2024 2.050 2.110 2.000 2.020 149,726 -0.02(-0.98%)
Jul 26, 2024 1.960 2.080 1.950 2.040 185,995 +0.08(+4.08%)
Jul 25, 2024 1.890 1.990 1.890 1.960 132,215 +0.06(+3.16%)
Jul 24, 2024 1.940 1.998 1.880 1.900 136,849 -0.07(-3.55%)
Jul 23, 2024 2.000 2.010 1.930 1.970 242,997 -0.06(-2.96%)
Jul 22, 2024 2.050 2.090 2.000 2.030 103,608 -0.02(-0.98%)
Jul 19, 2024 2.050 2.075 1.920 2.050 294,560 -0.02(-0.97%)
Jul 18, 2024 2.130 2.190 2.070 2.070 337,407 -0.08(-3.72%)
Jul 17, 2024 2.170 2.190 2.100 2.150 144,361 -0.02(-0.92%)
Jul 16, 2024 2.090 2.240 2.090 2.170 261,700 +0.04(+1.88%)
Jul 15, 2024 2.220 2.220 2.070 2.130 589,372 -0.11(-4.91%)
Jul 12, 2024 2.290 2.340 2.195 2.240 338,327 -0.07(-3.24%)
Jul 11, 2024 2.190 2.370 2.190 2.315 521,404 +0.13(+6.19%)
Jul 10, 2024 2.230 2.320 2.155 2.180 387,061 -0.10(-4.39%)
Jul 09, 2024 2.300 2.460 2.250 2.280 1,418,250 +0.07(+3.17%)
Jul 08, 2024 1.950 2.310 1.910 2.210 1,315,311 +0.30(+16.01%)
Jul 05, 2024 1.940 1.990 1.820 1.905 547,109 +0.08(+4.67%)
Jul 03, 2024 1.770 1.838 1.730 1.820 233,980 +0.05(+2.82%)
Jul 02, 2024 1.690 1.780 1.690 1.770 187,133 +0.07(+4.12%)
Jul 01, 2024 1.770 1.778 1.690 1.700 136,719 -0.04(-2.30%)
Jun 28, 2024 1.690 1.740 1.650 1.740 169,128 +0.05(+2.96%)
Jun 27, 2024 1.720 1.745 1.685 1.690 130,925 -0.05(-2.87%)
Jun 26, 2024 1.750 1.770 1.710 1.740 79,340 -0.01(-0.57%)
Jun 25, 2024 1.810 1.820 1.720 1.750 97,298 -0.02(-1.13%)
Jun 24, 2024 1.830 1.850 1.760 1.770 122,837 -0.07(-3.80%)
Jun 21, 2024 1.770 1.850 1.770 1.840 173,061 +0.05(+2.79%)
Jun 20, 2024 1.790 1.810 1.750 1.790 157,304 +0.01(+0.56%)
Jun 18, 2024 1.800 1.830 1.770 1.780 106,396 -0.02(-1.11%)
Jun 17, 2024 1.800 1.860 1.780 1.800 114,014 +0.00(+0.00%)
Jun 14, 2024 1.780 1.830 1.776 1.800 126,895 +0.00(+0.00%)
Jun 13, 2024 1.770 1.840 1.761 1.800 185,940 +0.04(+2.27%)
Jun 12, 2024 1.820 1.890 1.750 1.760 196,984 -0.05(-2.76%)
Jun 11, 2024 1.900 1.936 1.800 1.810 337,861 -0.11(-5.73%)
Jun 10, 2024 1.920 1.970 1.910 1.920 90,138 +0.00(+0.00%)
Jun 07, 2024 1.980 2.010 1.900 1.920 178,629 -0.09(-4.48%)
Jun 06, 2024 1.990 2.030 1.960 2.010 133,999 +0.02(+1.01%)
Jun 05, 2024 1.970 2.040 1.950 1.990 157,210 +0.03(+1.53%)
Jun 04, 2024 2.000 2.000 1.930 1.960 160,423 -0.01(-0.51%)
Jun 03, 2024 2.040 2.040 1.970 1.970 173,406 -0.08(-3.90%)
May 31, 2024 2.020 2.050 1.970 2.050 143,385 +0.03(+1.49%)
May 30, 2024 1.990 2.070 1.980 2.020 126,288 +0.04(+2.02%)
May 29, 2024 1.990 2.041 1.970 1.980 178,948 -0.09(-4.35%)
May 28, 2024 2.050 2.107 2.010 2.070 148,716 +0.06(+2.99%)
May 24, 2024 2.000 2.040 1.980 2.010 181,839 +0.02(+1.01%)
May 23, 2024 2.100 2.120 1.970 1.990 393,532 -0.14(-6.57%)
May 22, 2024 2.060 2.155 2.040 2.130 252,637 +0.06(+2.90%)
May 21, 2024 2.070 2.230 2.050 2.070 272,315 -0.06(-2.82%)
May 20, 2024 2.390 2.400 2.050 2.130 1,154,834 -0.26(-10.88%)
May 17, 2024 2.510 2.530 2.370 2.390 290,140 -0.08(-3.24%)
May 16, 2024 2.360 2.500 2.360 2.470 885,711 +0.15(+6.47%)
May 15, 2024 2.420 2.430 2.275 2.320 210,196 -0.05(-2.11%)
May 14, 2024 2.450 2.500 2.320 2.370 387,559 -0.07(-2.87%)
May 13, 2024 2.320 2.500 2.320 2.440 442,112 +0.12(+5.17%)
May 10, 2024 2.460 2.460 2.275 2.320 302,123 -0.10(-4.13%)
May 09, 2024 2.380 2.540 2.370 2.420 513,308 +0.06(+2.54%)
May 08, 2024 2.300 2.380 2.230 2.360 180,846 +0.03(+1.29%)
May 07, 2024 2.290 2.355 2.260 2.330 569,747 -0.02(-0.85%)
May 06, 2024 2.310 2.380 2.295 2.350 494,878 +0.06(+2.62%)
May 03, 2024 2.410 2.410 2.270 2.290 463,326 -0.09(-3.78%)
May 02, 2024 2.370 2.430 2.280 2.380 567,657 +0.10(+4.39%)
May 01, 2024 2.260 2.329 2.203 2.280 101,171 +0.01(+0.44%)
Apr 30, 2024 2.250 2.326 2.210 2.270 447,908 -0.02(-0.87%)
Apr 29, 2024 2.280 2.340 2.170 2.290 505,761 +0.03(+1.33%)
Apr 26, 2024 2.120 2.265 2.120 2.260 447,707 +0.21(+10.24%)
Apr 25, 2024 2.050 2.100 2.020 2.050 151,669 -0.03(-1.44%)
Apr 24, 2024 2.100 2.135 2.035 2.080 620,681 +0.02(+0.97%)
Apr 23, 2024 2.060 2.190 2.050 2.060 308,116 +0.00(+0.00%)
Apr 22, 2024 1.870 2.110 1.863 2.060 298,964 +0.14(+7.29%)
Apr 19, 2024 2.000 2.030 1.920 1.920 294,815 -0.11(-5.42%)
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%)
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.