• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Niu Technologies ADR (NQ: NIU )

    2.280 +0.040 (+1.79%)
    Streaming Delayed Price Updated: 10:10 AM EST, Nov 5, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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 2.800 977,576 +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%)
    Oct 01, 2024 2.270 2.500 2.220 2.490 809,749 +0.19(+8.26%)
    Sep 30, 2024 2.350 2.440 2.265 2.300 1,693,101 +0.08(+3.60%)
    Sep 27, 2024 2.210 2.287 2.130 2.220 1,122,672 +0.05(+2.30%)
    Sep 26, 2024 2.100 2.190 2.050 2.170 1,523,629 +0.17(+8.50%)
    Sep 25, 2024 2.080 2.090 1.970 2.000 323,733 -0.10(-4.76%)
    Sep 24, 2024 1.960 2.150 1.955 2.100 807,564 +0.22(+11.70%)
    Sep 23, 2024 1.860 1.935 1.860 1.880 115,140 +0.00(+0.00%)
    Sep 20, 2024 1.930 1.930 1.879 1.880 78,290 -0.04(-2.08%)
    Sep 19, 2024 1.910 1.930 1.870 1.920 183,842 +0.06(+3.23%)
    Sep 18, 2024 1.910 1.910 1.810 1.860 255,740 -0.04(-2.11%)
    Sep 17, 2024 1.830 1.966 1.830 1.900 339,098 +0.09(+4.97%)
    Sep 16, 2024 1.870 1.870 1.800 1.810 79,853 +0.02(+1.12%)
    Sep 13, 2024 1.800 1.810 1.780 1.790 89,839 +0.00(+0.00%)
    Sep 12, 2024 1.800 1.803 1.780 1.790 55,564 -0.02(-1.10%)
    Sep 11, 2024 1.790 1.820 1.760 1.810 93,324 +0.02(+1.12%)
    Sep 10, 2024 1.770 1.840 1.770 1.790 75,982 +0.00(+0.00%)
    Sep 09, 2024 1.780 1.880 1.780 1.790 183,650 -0.02(-1.10%)
    Sep 06, 2024 1.820 1.840 1.760 1.810 240,474 -0.01(-0.55%)
    Sep 05, 2024 1.830 1.860 1.820 1.820 86,402 -0.01(-0.82%)
    Sep 04, 2024 1.840 1.857 1.800 1.835 112,501 +0.01(+0.82%)
    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.