Skip to main content

Niu Technologies ADR (NQ: NIU )

2.010 +0.110 (+5.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 2.000 2.140 1.985 2.010 1,532,362 +0.11(+5.79%)
Dec 06, 2024 1.840 1.930 1.840 1.900 452,461 +0.09(+4.97%)
Dec 05, 2024 1.830 1.900 1.810 1.810 212,798 -0.03(-1.63%)
Dec 04, 2024 1.870 1.890 1.810 1.840 589,669 -0.04(-2.13%)
Dec 03, 2024 1.910 1.936 1.880 1.880 231,218 -0.04(-2.08%)
Dec 02, 2024 1.920 2.020 1.880 1.920 684,395 +0.06(+3.23%)
Nov 29, 2024 1.880 1.890 1.840 1.860 268,854 -0.01(-0.53%)
Nov 27, 2024 1.800 1.915 1.800 1.870 314,898 +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%)
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.