ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Niu Technologies ADR (NQ: NIU )

1.840 +0.030 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.