Skip to main content

Niu Technologies ADR (NQ: NIU )

1.770 -0.070 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.360 180,936 +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%)
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.