Australia markets open in 5 hours 55 minutes

Niu Technologies (NIU)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.0500-0.0200 (-0.97%)
At close: 04:00PM EDT
2.0200 -0.03 (-1.46%)
After hours: 06:10PM EDT
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...