Australia markets closed

Niu Technologies (NIU)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.8000+0.0600 (+2.19%)
At close: 04:00PM EDT
2.9300 +0.13 (+4.64%)
After hours: 06:20PM EDT
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20242.84002.87002.67002.80002.8000895,709
03 Oct 20242.63002.89002.60002.74002.7400900,600
02 Oct 20242.65002.83002.65002.76002.76002,169,400
01 Oct 20242.27002.50002.22002.49002.4900810,900
30 Sept 20242.35002.44002.27002.30002.30001,693,100
27 Sept 20242.21002.29002.13002.22002.22001,122,700
26 Sept 20242.10002.19002.05002.17002.17001,523,700
25 Sept 20242.08002.09001.97002.00002.0000323,700
24 Sept 20241.96002.15001.96002.10002.1000807,600
23 Sept 20241.86001.94001.86001.88001.8800115,100
20 Sept 20241.93001.93001.88001.88001.880078,300
19 Sept 20241.91001.93001.87001.92001.9200183,800
18 Sept 20241.91001.91001.81001.86001.8600255,700
17 Sept 20241.83001.97001.83001.90001.9000339,100
16 Sept 20241.87001.87001.80001.81001.810079,900
13 Sept 20241.80001.81001.78001.79001.790089,800
12 Sept 20241.80001.80001.78001.79001.790055,600
11 Sept 20241.79001.82001.76001.81001.810093,300
10 Sept 20241.77001.84001.77001.79001.790076,000
09 Sept 20241.78001.88001.78001.79001.7900183,700
06 Sept 20241.82001.84001.76001.81001.8100240,500
05 Sept 20241.83001.86001.82001.82001.820086,400
04 Sept 20241.84001.86001.80001.84001.8400112,500
03 Sept 20241.88001.92001.82001.82001.8200108,200
30 Aug 20241.89001.91001.86001.88001.8800124,100
29 Aug 20241.87001.89001.81001.86001.8600134,300
28 Aug 20241.87001.88001.80001.83001.8300154,600
27 Aug 20241.94001.96001.86001.89001.8900172,500
26 Aug 20241.87001.96001.85001.94001.9400218,200
23 Aug 20241.82001.85001.82001.84001.8400113,200
22 Aug 20241.83001.85001.80001.81001.8100180,700
21 Aug 20241.83001.85001.81001.82001.8200100,500
20 Aug 20241.87001.87001.79001.82001.8200158,900
19 Aug 20241.83001.90001.83001.87001.8700160,400
16 Aug 20241.82001.88001.82001.83001.830094,600
15 Aug 20241.83001.88001.83001.84001.8400203,700
14 Aug 20241.86001.87001.80001.81001.8100132,600
13 Aug 20241.81001.86001.80001.85001.8500158,800
12 Aug 20242.01002.01001.75001.80001.8000372,700
09 Aug 20241.84001.90001.82001.83001.8300188,900
08 Aug 20241.80001.89001.79001.84001.8400185,900
07 Aug 20241.81001.87001.78001.80001.8000135,100
06 Aug 20241.82001.87001.81001.84001.8400188,100
05 Aug 20241.77001.91001.77001.83001.8300259,100
02 Aug 20241.91001.95001.86001.91001.9100293,100
01 Aug 20242.01002.02001.89001.94001.9400338,700
31 July 20241.98002.05001.97001.98001.9800343,700
30 July 20242.00002.02001.94001.95001.9500154,000
29 July 20242.05002.11002.00002.02002.0200149,700
26 July 20241.96002.08001.95002.04002.0400186,000
25 July 20241.89001.99001.89001.96001.9600132,000
24 July 20241.94002.00001.88001.90001.9000136,800
23 July 20242.00002.01001.93001.97001.9700243,000
22 July 20242.05002.09002.00002.03002.0300103,600
19 July 20242.05002.08001.92002.05002.0500294,600
18 July 20242.13002.19002.07002.07002.0700337,400
17 July 20242.17002.19002.10002.15002.1500144,300
16 July 20242.09002.24002.09002.17002.1700261,700
15 July 20242.22002.22002.07002.13002.1300589,300
12 July 20242.29002.34002.19002.24002.2400338,100
11 July 20242.19002.37002.19002.32002.3200521,400
10 July 20242.23002.32002.15002.18002.1800387,100
09 July 20242.30002.46002.25002.28002.28001,418,200
08 July 20241.95002.31001.91002.21002.21001,321,700
05 July 20241.94001.99001.82001.91001.9100547,100
03 July 20241.77001.84001.73001.82001.8200234,000
02 July 20241.69001.78001.69001.77001.7700187,100
01 July 20241.77001.78001.69001.70001.7000136,700
28 June 20241.69001.74001.65001.74001.7400169,100
27 June 20241.72001.75001.69001.69001.6900130,900
26 June 20241.75001.77001.71001.74001.740079,300
25 June 20241.81001.82001.72001.75001.750097,300
24 June 20241.83001.85001.76001.77001.7700122,800
21 June 20241.77001.85001.77001.84001.8400173,100
20 June 20241.79001.81001.75001.79001.7900157,300
18 June 20241.80001.83001.77001.78001.7800106,400
17 June 20241.80001.86001.78001.80001.8000114,000
14 June 20241.78001.83001.78001.80001.8000126,800
13 June 20241.77001.84001.76001.80001.8000185,900
12 June 20241.82001.89001.75001.76001.7600196,800
11 June 20241.90001.94001.80001.81001.8100337,800
10 June 20241.92001.97001.91001.92001.920090,100
07 June 20241.98002.01001.90001.92001.9200178,600
06 June 20241.99002.03001.96002.01002.0100134,000
05 June 20241.97002.04001.95001.99001.9900157,200
04 June 20242.00002.00001.93001.96001.9600160,400
03 June 20242.04002.04001.97001.97001.9700173,400
31 May 20242.02002.05001.97002.05002.0500143,400
30 May 20241.99002.07001.98002.02002.0200126,300
29 May 20241.99002.04001.97001.98001.9800178,900
28 May 20242.05002.11002.01002.07002.0700148,600
24 May 20242.00002.04001.98002.01002.0100181,800
23 May 20242.10002.12001.97001.99001.9900393,700
22 May 20242.06002.15002.04002.13002.1300252,600
21 May 20242.07002.23002.05002.07002.0700272,300
20 May 20242.39002.40002.05002.13002.13001,156,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...