Australia markets close in 3 hours 59 minutes

Niu Technologies (NIU)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.1300-0.2600 (-10.88%)
At close: 04:00PM EDT
2.1795 +0.05 (+2.32%)
After hours: 07:44PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20242.39002.40002.05002.13002.13001,154,800
17 May 20242.51002.53002.37002.39002.3900290,100
16 May 20242.36002.50002.36002.47002.4700886,500
15 May 20242.42002.43002.28002.32002.3200210,200
14 May 20242.45002.50002.32002.37002.3700387,600
13 May 20242.32002.50002.32002.44002.4400442,100
10 May 20242.46002.46002.28002.32002.3200302,100
09 May 20242.38002.54002.37002.42002.4200513,300
08 May 20242.30002.38002.23002.36002.3600180,800
07 May 20242.29002.36002.26002.33002.3300569,700
06 May 20242.31002.38002.30002.35002.3500233,700
03 May 20242.41002.41002.27002.29002.2900211,600
02 May 20242.37002.43002.28002.38002.3800333,100
01 May 20242.26002.33002.20002.28002.2800101,200
30 Apr 20242.25002.33002.21002.27002.2700447,900
29 Apr 20242.28002.34002.17002.29002.2900506,300
26 Apr 20242.12002.27002.12002.26002.2600447,700
25 Apr 20242.05002.10002.02002.05002.0500151,700
24 Apr 20242.10002.13002.04002.08002.0800620,700
23 Apr 20242.06002.19002.05002.06002.0600308,100
22 Apr 20241.87002.11001.86002.06002.0600299,000
19 Apr 20242.00002.03001.92001.92001.9200290,900
18 Apr 20242.05002.09002.00002.03002.0300252,700
17 Apr 20242.21002.26002.04002.05002.0500636,400
16 Apr 20242.26002.28002.16002.18002.1800531,700
15 Apr 20242.16002.40002.13002.28002.2800932,000
12 Apr 20242.37002.38002.15002.20002.2000614,600
11 Apr 20242.22002.44002.13002.39002.3900792,600
10 Apr 20242.24002.38002.14002.20002.2000964,100
09 Apr 20241.84002.29001.84002.27002.27001,831,200
08 Apr 20241.92001.94001.79001.80001.8000338,600
05 Apr 20241.93002.01001.85001.92001.9200390,000
04 Apr 20241.70002.08001.69001.92001.92001,788,100
03 Apr 20241.66001.69001.61001.64001.6400569,200
02 Apr 20241.74001.75001.65001.68001.6800320,000
01 Apr 20241.69001.79001.69001.76001.7600143,600
28 Mar 20241.68001.77001.68001.68001.6800172,500
27 Mar 20241.69001.72001.66001.70001.7000151,700
26 Mar 20241.71001.75001.67001.70001.7000567,500
25 Mar 20241.67001.73001.66001.73001.7300298,700
22 Mar 20241.71001.74001.67001.68001.6800220,900
21 Mar 20241.71001.75001.69001.74001.7400225,800
20 Mar 20241.73001.80001.67001.71001.7100576,800
19 Mar 20241.68001.78001.66001.75001.7500366,000
18 Mar 20241.62001.76001.60001.72001.7200705,500
15 Mar 20241.88001.92001.74001.78001.78002,224,000
14 Mar 20241.97001.97001.82001.88001.8800360,400
13 Mar 20241.87001.99001.85001.97001.9700399,700
12 Mar 20241.91001.91001.84001.89001.8900348,800
11 Mar 20241.78002.00001.78001.87001.8700705,700
08 Mar 20241.71001.81001.71001.73001.7300218,800
07 Mar 20241.72001.77001.71001.75001.7500192,200
06 Mar 20241.67001.76001.66001.73001.7300211,700
05 Mar 20241.69001.69001.63001.64001.6400211,500
04 Mar 20241.77001.79001.70001.70001.7000381,500
01 Mar 20241.85001.86001.76001.81001.8100188,200
29 Feb 20241.84001.90001.80001.84001.8400183,000
28 Feb 20241.77001.86001.68001.80001.8000315,000
27 Feb 20241.76001.83001.76001.82001.8200287,700
26 Feb 20241.73001.81001.72001.75001.7500362,100
23 Feb 20241.79001.79001.68001.71001.7100322,900
22 Feb 20241.84001.84001.73001.75001.7500299,900
21 Feb 20241.92001.97001.82001.83001.8300195,800
20 Feb 20241.93001.93001.82001.91001.9100268,300
16 Feb 20242.02002.02001.89001.93001.9300427,300
15 Feb 20241.84001.92001.82001.90001.9000277,300
14 Feb 20241.72001.82001.72001.79001.7900196,600
13 Feb 20241.76001.76001.67001.70001.7000251,700
12 Feb 20241.69001.84001.69001.81001.8100251,700
09 Feb 20241.69001.70001.62001.69001.6900241,600
08 Feb 20241.68001.69001.62001.69001.6900173,300
07 Feb 20241.70001.75001.67001.71001.7100233,200
06 Feb 20241.71001.78001.68001.76001.7600257,100
05 Feb 20241.70001.72001.57001.63001.6300543,000
02 Feb 20241.73001.74001.67001.69001.6900194,200
01 Feb 20241.75001.84001.73001.75001.7500168,000
31 Jan 20241.81001.87001.75001.76001.7600171,600
30 Jan 20241.87001.89001.81001.82001.8200211,500
29 Jan 20241.91001.91001.81001.87001.8700242,400
26 Jan 20241.90001.94001.90001.93001.930090,800
25 Jan 20241.87001.92001.84001.91001.9100153,500
24 Jan 20241.95001.97001.85001.87001.8700208,500
23 Jan 20241.82002.03001.82001.89001.8900264,400
22 Jan 20241.76001.83001.71001.74001.7400245,000
19 Jan 20241.82001.82001.75001.77001.7700271,500
18 Jan 20241.85001.93001.81001.83001.8300498,300
17 Jan 20241.85001.85001.76001.79001.7900403,700
16 Jan 20241.97001.98001.82001.89001.89001,019,800
12 Jan 20242.01002.08001.97001.98001.9800462,400
11 Jan 20242.05002.05001.98002.01002.0100335,900
10 Jan 20242.06002.08002.01002.04002.0400190,400
09 Jan 20242.10002.11002.04002.06002.0600270,300
08 Jan 20242.09002.15002.00002.13002.1300410,700
05 Jan 20242.10002.13002.05002.08002.0800266,700
04 Jan 20242.10002.12002.08002.12002.1200153,500
03 Jan 20242.12002.13002.07002.10002.1000193,700
02 Jan 20242.12002.23002.11002.14002.1400228,000
29 Dec 20232.25002.30002.17002.19002.1900427,800
28 Dec 20232.27002.42002.27002.30002.3000512,000
27 Dec 20232.22002.29002.19002.21002.2100294,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...