Australia markets open in 2 hours 26 minutes

Niu Technologies (NIU)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.1000-0.0300 (-0.73%)
At close: 04:00PM EDT
4.0600 -0.04 (-0.98%)
After hours: 07:56PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20224.10004.24004.05004.10004.1000329,100
29 Sept 20224.33004.35004.07004.13004.1300312,000
28 Sept 20224.50004.54004.37004.43004.4300270,300
27 Sept 20224.60004.73004.47004.54004.5400202,400
26 Sept 20224.50004.73004.50004.58004.5800214,700
23 Sept 20224.60004.63004.50004.55004.5500274,600
22 Sept 20224.78004.80004.65004.72004.7200356,000
21 Sept 20224.98004.98004.75004.75004.7500391,500
20 Sept 20224.96005.09004.92005.02005.0200172,600
19 Sept 20224.85005.03004.85005.00005.0000350,900
16 Sept 20225.05005.13004.88004.98004.98001,006,800
15 Sept 20225.09005.31005.05005.10005.1000311,500
14 Sept 20225.26005.33005.02005.17005.1700385,600
13 Sept 20225.22005.40005.19005.26005.2600442,600
12 Sept 20225.48005.59005.31005.44005.4400593,300
09 Sept 20225.29005.54005.27005.39005.3900568,600
08 Sept 20225.12005.21004.88005.15005.1500802,800
07 Sept 20225.10005.35005.04005.17005.1700551,400
06 Sept 20225.40005.44005.06005.11005.1100681,100
02 Sept 20225.92005.92005.37005.40005.4000848,400
01 Sept 20225.94005.96005.72005.95005.9500541,100
31 Aug 20225.94006.07005.73006.01006.0100611,300
30 Aug 20226.04006.07005.78005.80005.8000738,900
29 Aug 20226.04006.25005.95005.96005.9600664,300
26 Aug 20226.66006.67006.12006.14006.1400674,400
25 Aug 20226.28006.47006.20006.38006.3800943,500
24 Aug 20226.02006.24005.98006.09006.0900335,100
23 Aug 20226.05006.20005.93006.11006.1100389,200
22 Aug 20226.06006.08005.91006.00006.0000490,300
19 Aug 20226.15006.19006.07006.14006.1400246,700
18 Aug 20226.34006.39006.04006.23006.2300589,600
17 Aug 20226.56006.73006.25006.28006.2800635,400
16 Aug 20226.79006.81006.40006.76006.7600810,000
15 Aug 20226.99007.50006.75006.81006.81001,446,100
12 Aug 20226.99007.32006.94007.30007.3000780,900
11 Aug 20226.79007.14006.60007.06007.0600868,700
10 Aug 20226.31006.60006.24006.58006.5800406,400
09 Aug 20226.35006.38006.18006.26006.2600326,300
08 Aug 20226.29006.44006.22006.38006.3800367,300
05 Aug 20226.59006.59006.14006.27006.2700804,900
04 Aug 20226.74006.94006.54006.61006.6100508,100
03 Aug 20226.33006.60006.23006.57006.5700542,600
02 Aug 20226.11006.36006.08006.21006.2100376,400
01 Aug 20226.46006.46006.08006.19006.1900674,000
29 July 20226.42006.56006.31006.48006.4800348,100
28 July 20226.57006.64006.34006.59006.5900291,900
27 July 20226.50006.59006.27006.56006.5600401,600
26 July 20226.58006.58006.28006.39006.3900276,500
25 July 20226.75006.78006.41006.48006.4800368,400
22 July 20227.15007.21006.59006.64006.6400805,200
21 July 20227.03007.30006.95007.28007.2800443,000
20 July 20227.03007.31006.94007.02007.0200494,500
19 July 20227.66007.70007.02007.08007.0800823,900
18 July 20227.25007.94007.19007.59007.5900938,000
15 July 20227.00007.25006.78007.18007.18001,213,400
14 July 20226.40006.95006.07006.94006.94001,156,800
13 July 20226.62006.62006.15006.36006.3600710,800
12 July 20226.91006.98006.61006.73006.7300710,900
11 July 20227.00007.10006.79006.85006.8500891,300
08 July 20227.41007.50006.88007.28007.28002,642,000
07 July 20227.51007.89007.40007.58007.5800884,200
06 July 20228.10008.10007.23007.40007.40001,202,100
05 July 20227.90008.25007.74008.11008.1100631,900
01 July 20228.47009.05008.38008.53008.5300284,500
30 June 20228.44008.64008.23008.60008.6000361,000
29 June 20228.30008.72008.30008.61008.6100257,400
28 June 20229.02009.37008.58008.63008.6300903,000
27 June 20229.39009.49008.78008.93008.9300416,300
24 June 20229.60009.60008.70009.27009.2700962,100
23 June 20227.85008.84007.80008.78008.7800702,900
22 June 20227.82008.06007.66007.69007.6900464,200
21 June 20228.06008.66007.97008.11008.1100570,300
17 June 20227.65008.08007.51007.75007.7500984,600
16 June 20227.42007.43006.98007.33007.3300392,400
15 June 20227.70008.03007.57007.77007.7700468,500
14 June 20227.45007.80007.35007.63007.6300266,000
13 June 20227.47007.70007.21007.32007.3200438,600
10 June 20228.40008.55007.95008.05008.0500477,700
09 June 20228.64008.79008.36008.37008.3700410,700
08 June 20228.44009.25008.40009.02009.0200734,800
07 June 20227.72008.20007.58008.15008.1500356,800
06 June 20227.86008.15007.65007.94007.9400426,700
03 June 20227.66007.67007.43007.51007.5100154,300
02 June 20227.37007.82007.16007.81007.8100335,400
01 June 20227.87007.95007.35007.37007.3700365,000
31 May 20228.00008.12007.63007.83007.8300361,900
27 May 20227.50007.80007.43007.73007.7300369,900
26 May 20227.15007.48007.07007.39007.3900283,900
25 May 20226.80007.28006.67007.16007.1600296,900
24 May 20227.28007.35006.84006.93006.9300424,500
23 May 20227.70007.79007.27007.44007.4400432,100
20 May 20228.37008.64007.64007.81007.8100534,000
19 May 20227.87008.35007.79008.14008.1400242,200
18 May 20228.20008.58007.89007.96007.9600406,000
17 May 20227.66008.35007.66008.33008.3300618,400
16 May 20227.65007.71007.27007.32007.3200470,100
13 May 20227.52007.83007.36007.67007.6700193,300
12 May 20227.07007.50006.70007.25007.2500378,800
11 May 20228.00008.02007.13007.18007.1800307,500
10 May 20227.76007.99007.48007.92007.9200320,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...