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, 2022 11.80 12.51 11.78 12.44 480,742 +0.32(+2.64%)
Feb 25, 2022 12.33 12.17 11.83 12.12 356,915 -0.12(-0.98%)
Feb 24, 2022 11.48 12.25 11.44 12.24 781,317 +0.00(+0.00%)
Feb 23, 2022 12.95 13.26 12.24 12.24 291,476 -0.56(-4.38%)
Feb 22, 2022 13.01 13.15 12.67 12.80 342,188 -0.27(-2.07%)
Feb 18, 2022 13.07 0 -0.07(-0.53%)
Feb 17, 2022 13.44 13.88 13.07 13.14 342,746 -0.58(-4.23%)
Feb 16, 2022 13.92 13.99 13.55 13.72 305,965 -0.31(-2.21%)
Feb 15, 2022 13.70 14.12 13.62 14.03 214,803 +0.69(+5.17%)
Feb 14, 2022 13.50 13.77 13.21 13.34 178,629 -0.16(-1.19%)
Feb 11, 2022 13.71 14.00 13.35 13.50 296,858 -0.31(-2.24%)
Feb 10, 2022 13.86 14.34 13.57 13.81 228,419 -0.36(-2.54%)
Feb 09, 2022 13.95 14.20 13.81 14.17 184,247 +0.59(+4.34%)
Feb 08, 2022 13.23 13.86 13.19 13.58 273,067 +0.27(+2.03%)
Feb 07, 2022 13.59 14.17 13.26 13.31 287,871 -0.25(-1.84%)
Feb 04, 2022 13.30 13.77 13.10 13.56 206,279 +0.33(+2.49%)
Feb 03, 2022 13.32 13.62 13.23 172,488 -0.49(-3.57%)
Feb 02, 2022 14.24 15.00 13.45 13.72 385,770 -0.46(-3.24%)
Feb 01, 2022 14.29 14.31 13.67 14.18 274,034 +0.13(+0.93%)
Jan 31, 2022 12.97 14.10 14.05 371,103 +1.32(+10.37%)
Jan 28, 2022 12.13 12.88 11.90 12.73 521,125 +0.38(+3.08%)
Jan 27, 2022 13.64 13.67 12.23 12.35 526,493 -1.19(-8.79%)
Jan 26, 2022 13.71 14.23 13.51 13.54 527,987 +0.15(+1.12%)
Jan 25, 2022 13.46 13.72 13.21 13.39 348,386 -0.27(-1.98%)
Jan 24, 2022 13.77 13.82 12.86 13.66 1,574,653 -0.63(-4.41%)
Jan 21, 2022 15.11 15.11 14.20 14.29 532,094 -1.00(-6.54%)
Jan 20, 2022 15.66 16.15 15.27 15.29 593,360 +0.19(+1.26%)
Jan 19, 2022 15.08 15.31 14.73 15.10 480,040 +0.19(+1.27%)
Jan 18, 2022 14.55 15.15 14.55 14.91 527,107 +0.11(+0.74%)
Jan 14, 2022 14.80 0 +0.09(+0.61%)
Jan 13, 2022 15.98 16.21 14.69 14.71 690,816 -1.57(-9.64%)
Jan 12, 2022 16.42 16.84 15.97 16.28 683,400 +0.27(+1.69%)
Jan 11, 2022 15.97 16.46 15.70 16.01 496,117 +0.06(+0.38%)
Jan 10, 2022 16.43 16.55 15.60 15.95 504,616 -0.51(-3.10%)
Jan 07, 2022 16.25 16.81 16.05 16.46 650,490 +0.12(+0.73%)
Jan 06, 2022 16.16 16.50 15.81 16.34 546,255 +0.16(+0.99%)
Jan 05, 2022 15.67 16.59 15.67 16.18 832,173 +0.38(+2.41%)
Jan 04, 2022 16.70 16.82 15.41 15.80 830,712 -0.85(-5.11%)
Jan 03, 2022 16.43 16.75 16.07 16.65 411,138 +0.54(+3.35%)
Dec 31, 2021 16.10 16.21 15.84 16.11 726,013 +0.04(+0.25%)
Dec 30, 2021 15.21 16.48 15.15 16.07 690,842 +0.66(+4.28%)
Dec 29, 2021 15.50 15.80 15.17 15.41 395,399 -0.16(-1.03%)
Dec 28, 2021 15.89 16.27 15.56 15.57 719,698 -0.29(-1.83%)
Dec 27, 2021 15.81 16.29 15.70 15.86 594,885 -0.12(-0.75%)
Dec 23, 2021 15.83 16.16 15.30 15.98 786,369 +0.08(+0.50%)
Dec 22, 2021 15.83 16.18 15.50 15.90 767,918 +0.01(+0.06%)
Dec 21, 2021 15.10 15.95 14.99 15.89 2,257,998 +1.05(+7.08%)
Dec 20, 2021 14.67 15.12 14.47 14.84 886,919 -0.50(-3.26%)
Dec 17, 2021 15.61 15.70 14.93 15.34 2,639,528 -0.61(-3.82%)
Dec 16, 2021 16.95 16.97 15.93 15.95 714,514 -0.63(-3.80%)
Dec 15, 2021 16.90 17.17 16.03 16.58 1,225,820 -0.49(-2.87%)
Dec 14, 2021 17.38 17.56 16.90 17.07 1,076,566 -0.75(-4.21%)
Dec 13, 2021 18.50 18.90 17.68 17.82 611,681 -0.76(-4.09%)
Dec 10, 2021 19.15 19.51 18.52 18.58 372,819 -0.50(-2.62%)
Dec 09, 2021 19.75 20.07 19.02 19.08 436,549 -1.18(-5.82%)
Dec 08, 2021 19.61 20.38 19.25 20.26 386,449 +0.86(+4.43%)
Dec 07, 2021 19.46 20.17 19.21 19.40 410,241 +0.33(+1.73%)
Dec 06, 2021 18.51 19.24 17.64 19.07 564,529 +0.22(+1.17%)
Dec 03, 2021 20.00 20.00 18.54 18.85 1,251,892 -1.34(-6.64%)
Dec 02, 2021 20.39 20.49 19.31 20.19 614,731 -0.23(-1.13%)
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.