Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Niu Technologies - American Depositary Shares (NQ:NIU)

3.370 -0.090 (-2.60%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 9, 2025 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 (%)
May 08, 2025 3.450 3.675 3.430 3.460 831,987 +0.00(+0.00%)
May 07, 2025 3.600 3.600 3.450 3.460 442,907 -0.17(-4.68%)
May 06, 2025 3.540 3.675 3.521 3.630 1,246,010 +0.02(+0.55%)
May 05, 2025 3.520 3.790 3.510 3.610 1,616,942 +0.07(+1.98%)
May 02, 2025 3.600 3.790 3.515 3.540 682,470 +0.09(+2.61%)
May 01, 2025 3.360 3.460 3.280 3.450 349,026 +0.09(+2.68%)
Apr 30, 2025 3.330 3.380 3.150 3.360 611,934 -0.03(-0.88%)
Apr 29, 2025 3.580 3.624 3.373 3.390 917,813 -0.15(-4.24%)
Apr 28, 2025 3.500 3.570 3.410 3.540 573,248 +0.02(+0.57%)
Apr 25, 2025 3.120 3.530 3.101 3.520 1,016,889 +0.33(+10.34%)
Apr 24, 2025 3.080 3.290 2.980 3.190 1,161,177 +0.11(+3.57%)
Apr 23, 2025 3.100 3.240 3.040 3.080 1,054,592 +0.12(+4.05%)
Apr 22, 2025 2.870 3.050 2.860 2.960 581,284 +0.18(+6.47%)
Apr 21, 2025 2.890 2.960 2.760 2.780 578,167 -0.13(-4.47%)
Apr 17, 2025 2.940 3.040 2.850 2.910 899,512 +0.03(+1.04%)
Apr 16, 2025 3.010 3.085 2.790 2.880 719,516 -0.21(-6.80%)
Apr 15, 2025 3.130 3.300 3.075 3.090 679,398 -0.04(-1.28%)
Apr 14, 2025 2.830 3.190 2.750 3.130 2,084,178 +0.37(+13.41%)
Apr 11, 2025 3.030 3.095 2.730 2.760 1,696,490 -0.15(-5.15%)
Apr 10, 2025 3.030 3.070 2.850 2.910 954,944 -0.05(-1.69%)
Apr 09, 2025 2.930 3.150 2.855 2.960 1,977,166 +0.03(+1.02%)
Apr 08, 2025 3.150 3.209 2.890 2.930 1,251,431 -0.08(-2.66%)
Apr 07, 2025 3.000 3.330 2.935 3.010 2,561,172 -0.15(-4.78%)
Apr 04, 2025 3.500 3.630 3.010 3.161 3,117,126 -0.66(-17.25%)
Apr 03, 2025 3.820 3.880 3.619 3.820 2,307,602 -0.33(-7.95%)
Apr 02, 2025 4.150 4.175 3.850 4.150 1,566,474 -0.03(-0.72%)
Apr 01, 2025 4.150 4.420 4.095 4.180 1,189,983 +0.10(+2.45%)
Mar 31, 2025 4.200 4.420 4.050 4.080 2,175,750 -0.44(-9.73%)
Mar 28, 2025 4.890 4.900 4.380 4.520 2,718,980 -0.34(-7.00%)
Mar 27, 2025 4.500 4.900 4.295 4.860 3,642,603 +0.52(+11.98%)
Mar 26, 2025 4.170 4.700 4.111 4.340 2,373,869 +0.20(+4.83%)
Mar 25, 2025 4.150 4.245 3.954 4.140 1,202,683 -0.10(-2.36%)
Mar 24, 2025 3.940 4.250 3.805 4.240 1,947,766 +0.37(+9.56%)
Mar 21, 2025 3.700 3.930 3.565 3.870 1,615,310 +0.07(+1.84%)
Mar 20, 2025 3.850 4.050 3.640 3.800 2,627,428 -0.20(-5.00%)
Mar 19, 2025 4.050 4.180 3.750 4.000 2,380,978 +0.10(+2.56%)
Mar 18, 2025 3.780 4.220 3.555 3.900 6,312,977 +0.39(+11.11%)
Mar 17, 2025 2.930 3.530 2.750 3.510 8,174,046 +0.79(+29.04%)
Mar 14, 2025 2.700 2.740 2.620 2.720 1,177,137 +0.15(+5.84%)
Mar 13, 2025 2.400 2.605 2.365 2.570 661,602 +0.12(+4.90%)
Mar 12, 2025 2.540 2.540 2.330 2.450 625,604 -0.01(-0.41%)
Mar 11, 2025 2.340 2.545 2.340 2.460 508,345 +0.16(+6.96%)
Mar 10, 2025 2.360 2.400 2.255 2.300 634,483 -0.11(-4.56%)
Mar 07, 2025 2.530 2.620 2.400 2.410 475,891 -0.11(-4.37%)
Mar 06, 2025 2.500 2.580 2.490 2.520 694,677 +0.04(+1.61%)
Mar 05, 2025 2.400 2.520 2.400 2.480 704,543 +0.19(+8.30%)
Mar 04, 2025 2.350 2.380 2.220 2.290 570,934 -0.06(-2.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.