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 (%)
Feb 28, 2020 8.380 8.660 8.360 8.520 218,200 -0.08(-0.93%)
Feb 27, 2020 8.600 8.860 8.301 8.600 222,766 -0.05(-0.58%)
Feb 26, 2020 8.590 9.000 8.590 8.650 460,344 +0.02(+0.23%)
Feb 25, 2020 8.970 9.110 8.620 8.630 128,555 -0.25(-2.82%)
Feb 24, 2020 9.000 9.100 8.770 8.880 175,727 -0.50(-5.33%)
Feb 21, 2020 9.880 9.880 9.216 9.380 220,500 -0.59(-5.92%)
Feb 20, 2020 9.600 10.00 9.510 9.970 208,977 +0.37(+3.85%)
Feb 19, 2020 9.500 9.770 9.350 9.600 78,404 +0.16(+1.69%)
Feb 18, 2020 9.360 9.640 9.350 9.440 124,722 +0.08(+0.85%)
Feb 14, 2020 9.560 9.700 9.200 9.360 168,800 -0.33(-3.41%)
Feb 13, 2020 9.590 9.860 9.520 9.690 129,552 +0.00(+0.00%)
Feb 12, 2020 9.500 9.850 9.500 9.690 130,180 +0.21(+2.22%)
Feb 11, 2020 9.300 9.670 9.260 9.480 348,854 +0.19(+2.05%)
Feb 10, 2020 9.750 9.900 9.250 9.290 198,565 -0.50(-5.11%)
Feb 07, 2020 9.700 10.10 9.600 9.790 268,900 -0.19(-1.90%)
Feb 06, 2020 9.090 10.03 9.065 9.980 528,176 +1.02(+11.38%)
Feb 05, 2020 8.960 9.080 8.840 8.960 108,203 +0.04(+0.45%)
Feb 04, 2020 8.900 9.130 8.560 8.920 334,508 +0.11(+1.25%)
Feb 03, 2020 8.700 8.980 8.600 8.810 87,912 +0.05(+0.57%)
Jan 31, 2020 8.600 8.820 8.600 8.760 153,200 +0.13(+1.51%)
Jan 30, 2020 8.780 8.780 8.600 8.630 228,174 -0.26(-2.92%)
Jan 29, 2020 9.080 9.100 8.800 8.890 405,063 -0.14(-1.55%)
Jan 28, 2020 8.950 9.130 8.900 9.030 473,694 +0.05(+0.56%)
Jan 27, 2020 8.250 9.040 8.100 8.980 437,561 -0.34(-3.65%)
Jan 24, 2020 9.290 9.390 9.110 9.320 114,800 -0.01(-0.11%)
Jan 23, 2020 9.200 9.360 9.000 9.330 96,122 -0.01(-0.11%)
Jan 22, 2020 9.220 9.370 9.055 9.340 152,453 +0.17(+1.85%)
Jan 21, 2020 9.100 9.220 8.710 9.170 338,474 +0.07(+0.77%)
Jan 17, 2020 8.640 9.160 8.550 9.100 210,800 +0.46(+5.32%)
Jan 16, 2020 8.520 8.725 8.500 8.640 121,560 +0.12(+1.41%)
Jan 15, 2020 8.460 8.580 8.460 8.520 67,447 +0.02(+0.24%)
Jan 14, 2020 8.500 8.590 8.480 8.500 99,167 +0.11(+1.31%)
Jan 13, 2020 8.060 8.480 8.060 8.390 117,744 +0.30(+3.71%)
Jan 10, 2020 8.070 8.264 7.941 8.090 206,700 -0.01(-0.12%)
Jan 09, 2020 8.280 8.490 8.060 8.100 117,921 -0.17(-2.06%)
Jan 08, 2020 8.260 8.300 7.540 8.270 299,027 -0.21(-2.48%)
Jan 07, 2020 8.550 8.655 8.400 8.480 101,282 -0.02(-0.24%)
Jan 06, 2020 8.500 8.670 8.400 8.500 103,284 -0.08(-0.93%)
Jan 03, 2020 8.580 8.700 8.450 8.580 161,900 -0.15(-1.72%)
Jan 02, 2020 8.660 8.910 8.500 8.730 175,973 +0.20(+2.34%)
Dec 31, 2019 8.500 8.550 8.480 8.530 39,000 +0.04(+0.47%)
Dec 30, 2019 8.450 8.590 8.400 8.490 100,201 +0.03(+0.35%)
Dec 27, 2019 8.500 8.600 8.460 8.460 65,400 -0.09(-1.05%)
Dec 26, 2019 8.450 8.570 8.400 8.550 78,359 -0.02(-0.23%)
Dec 24, 2019 8.440 8.600 8.440 8.570 58,100 +0.07(+0.82%)
Dec 23, 2019 8.510 8.550 8.430 8.500 54,399 +0.00(+0.00%)
Dec 20, 2019 8.410 8.540 8.410 8.500 88,700 +0.05(+0.59%)
Dec 19, 2019 8.500 8.600 8.297 8.450 191,629 -0.05(-0.59%)
Dec 18, 2019 8.380 8.500 8.300 8.500 112,215 +0.09(+1.07%)
Dec 17, 2019 8.420 8.430 8.330 8.410 116,366 +0.05(+0.60%)
Dec 16, 2019 8.420 8.420 8.323 8.360 110,452 -0.03(-0.36%)
Dec 13, 2019 8.450 8.550 8.330 8.390 113,500 -0.09(-1.06%)
Dec 12, 2019 8.490 8.550 8.420 8.480 161,446 -0.01(-0.12%)
Dec 11, 2019 8.500 8.570 8.430 8.490 107,285 -0.01(-0.12%)
Dec 10, 2019 8.500 8.540 8.370 8.500 141,138 +0.00(+0.00%)
Dec 09, 2019 8.650 8.650 8.400 8.500 173,828 +0.00(+0.00%)
Dec 06, 2019 8.500 8.600 8.450 8.500 154,600 +0.01(+0.12%)
Dec 05, 2019 8.610 8.800 8.450 8.490 228,551 +0.06(+0.71%)
Dec 04, 2019 8.410 8.550 8.370 8.430 241,243 +0.02(+0.24%)
Dec 03, 2019 8.500 8.530 8.220 8.410 159,985 -0.25(-2.89%)
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.