NasdaqGM - Delayed Quote USD

Niu Technologies (NIU)

2.2600 +0.2100 (+10.24%)
At close: April 26 at 4:00 PM EDT
2.2400 -0.02 (-0.88%)
Pre-Market: 4:54 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.1200 2.2700 2.1200 2.2600 2.2600 434,800
Apr 25, 2024 2.0500 2.1000 2.0200 2.0500 2.0500 151,700
Apr 24, 2024 2.1000 2.1300 2.0400 2.0800 2.0800 620,700
Apr 23, 2024 2.0600 2.1900 2.0500 2.0600 2.0600 308,100
Apr 22, 2024 1.8700 2.1100 1.8600 2.0600 2.0600 299,000
Apr 19, 2024 2.0000 2.0300 1.9200 1.9200 1.9200 290,900
Apr 18, 2024 2.0500 2.0900 2.0000 2.0300 2.0300 252,700
Apr 17, 2024 2.2100 2.2600 2.0400 2.0500 2.0500 636,400
Apr 16, 2024 2.2600 2.2800 2.1600 2.1800 2.1800 531,700
Apr 15, 2024 2.1600 2.4000 2.1300 2.2800 2.2800 932,000
Apr 12, 2024 2.3700 2.3800 2.1500 2.2000 2.2000 614,600
Apr 11, 2024 2.2200 2.4400 2.1300 2.3900 2.3900 792,600
Apr 10, 2024 2.2400 2.3800 2.1400 2.2000 2.2000 964,100
Apr 9, 2024 1.8400 2.2900 1.8400 2.2700 2.2700 1,831,200
Apr 8, 2024 1.9200 1.9400 1.7900 1.8000 1.8000 338,600
Apr 5, 2024 1.9300 2.0100 1.8500 1.9200 1.9200 390,000
Apr 4, 2024 1.7000 2.0800 1.6900 1.9200 1.9200 1,788,100
Apr 3, 2024 1.6600 1.6900 1.6100 1.6400 1.6400 569,200
Apr 2, 2024 1.7400 1.7500 1.6500 1.6800 1.6800 320,000
Apr 1, 2024 1.6900 1.7900 1.6900 1.7600 1.7600 143,600
Mar 28, 2024 1.6800 1.7700 1.6800 1.6800 1.6800 172,500
Mar 27, 2024 1.6900 1.7200 1.6600 1.7000 1.7000 151,700
Mar 26, 2024 1.7100 1.7500 1.6700 1.7000 1.7000 567,500
Mar 25, 2024 1.6700 1.7300 1.6600 1.7300 1.7300 298,700
Mar 22, 2024 1.7100 1.7400 1.6700 1.6800 1.6800 220,900
Mar 21, 2024 1.7100 1.7500 1.6900 1.7400 1.7400 225,800
Mar 20, 2024 1.7300 1.8000 1.6700 1.7100 1.7100 576,800
Mar 19, 2024 1.6800 1.7800 1.6600 1.7500 1.7500 366,000
Mar 18, 2024 1.6200 1.7600 1.6000 1.7200 1.7200 705,500
Mar 15, 2024 1.8800 1.9200 1.7400 1.7800 1.7800 2,224,000
Mar 14, 2024 1.9700 1.9700 1.8200 1.8800 1.8800 360,400
Mar 13, 2024 1.8700 1.9900 1.8500 1.9700 1.9700 399,700
Mar 12, 2024 1.9100 1.9100 1.8400 1.8900 1.8900 348,800
Mar 11, 2024 1.7800 2.0000 1.7800 1.8700 1.8700 705,700
Mar 8, 2024 1.7100 1.8100 1.7100 1.7300 1.7300 218,800
Mar 7, 2024 1.7200 1.7700 1.7100 1.7500 1.7500 192,200
Mar 6, 2024 1.6700 1.7600 1.6600 1.7300 1.7300 211,700
Mar 5, 2024 1.6900 1.6900 1.6300 1.6400 1.6400 211,500
Mar 4, 2024 1.7700 1.7900 1.7000 1.7000 1.7000 381,500
Mar 1, 2024 1.8500 1.8600 1.7600 1.8100 1.8100 188,200
Feb 29, 2024 1.8400 1.9000 1.8000 1.8400 1.8400 183,000
Feb 28, 2024 1.7700 1.8600 1.6800 1.8000 1.8000 315,000
Feb 27, 2024 1.7600 1.8300 1.7600 1.8200 1.8200 287,700
Feb 26, 2024 1.7300 1.8100 1.7200 1.7500 1.7500 362,100
Feb 23, 2024 1.7900 1.7900 1.6800 1.7100 1.7100 322,900
Feb 22, 2024 1.8400 1.8400 1.7300 1.7500 1.7500 299,900
Feb 21, 2024 1.9200 1.9700 1.8200 1.8300 1.8300 195,800
Feb 20, 2024 1.9300 1.9300 1.8200 1.9100 1.9100 268,300
Feb 16, 2024 2.0200 2.0200 1.8900 1.9300 1.9300 427,300
Feb 15, 2024 1.8400 1.9200 1.8200 1.9000 1.9000 277,300
Feb 14, 2024 1.7200 1.8200 1.7200 1.7900 1.7900 196,600
Feb 13, 2024 1.7600 1.7600 1.6700 1.7000 1.7000 251,700
Feb 12, 2024 1.6900 1.8400 1.6900 1.8100 1.8100 251,700
Feb 9, 2024 1.6900 1.7000 1.6200 1.6900 1.6900 241,600
Feb 8, 2024 1.6800 1.6900 1.6200 1.6900 1.6900 173,300
Feb 7, 2024 1.7000 1.7500 1.6700 1.7100 1.7100 233,200
Feb 6, 2024 1.7100 1.7800 1.6800 1.7600 1.7600 257,100
Feb 5, 2024 1.7000 1.7200 1.5700 1.6300 1.6300 543,000
Feb 2, 2024 1.7300 1.7400 1.6700 1.6900 1.6900 194,200
Feb 1, 2024 1.7500 1.8400 1.7300 1.7500 1.7500 168,000
Jan 31, 2024 1.8100 1.8700 1.7500 1.7600 1.7600 171,600
Jan 30, 2024 1.8700 1.8900 1.8100 1.8200 1.8200 211,500
Jan 29, 2024 1.9100 1.9100 1.8100 1.8700 1.8700 242,400
Jan 26, 2024 1.9000 1.9400 1.9000 1.9300 1.9300 90,800
Jan 25, 2024 1.8700 1.9200 1.8400 1.9100 1.9100 153,500
Jan 24, 2024 1.9500 1.9700 1.8500 1.8700 1.8700 208,500
Jan 23, 2024 1.8200 2.0300 1.8200 1.8900 1.8900 264,400
Jan 22, 2024 1.7600 1.8300 1.7100 1.7400 1.7400 245,000
Jan 19, 2024 1.8200 1.8200 1.7500 1.7700 1.7700 271,500
Jan 18, 2024 1.8500 1.9300 1.8100 1.8300 1.8300 498,300
Jan 17, 2024 1.8500 1.8500 1.7600 1.7900 1.7900 403,700
Jan 16, 2024 1.9700 1.9800 1.8200 1.8900 1.8900 1,019,800
Jan 12, 2024 2.0100 2.0800 1.9700 1.9800 1.9800 462,400
Jan 11, 2024 2.0500 2.0500 1.9800 2.0100 2.0100 335,900
Jan 10, 2024 2.0600 2.0800 2.0100 2.0400 2.0400 190,400
Jan 9, 2024 2.1000 2.1100 2.0400 2.0600 2.0600 270,300
Jan 8, 2024 2.0900 2.1500 2.0000 2.1300 2.1300 410,700
Jan 5, 2024 2.1000 2.1300 2.0500 2.0800 2.0800 266,700
Jan 4, 2024 2.1000 2.1200 2.0800 2.1200 2.1200 153,500
Jan 3, 2024 2.1200 2.1300 2.0700 2.1000 2.1000 193,700
Jan 2, 2024 2.1200 2.2300 2.1100 2.1400 2.1400 228,000
Dec 29, 2023 2.2500 2.3000 2.1700 2.1900 2.1900 427,800
Dec 28, 2023 2.2700 2.4200 2.2700 2.3000 2.3000 512,000
Dec 27, 2023 2.2200 2.2900 2.1900 2.2100 2.2100 294,600
Dec 26, 2023 2.1700 2.2900 2.1100 2.2300 2.2300 401,600
Dec 22, 2023 2.0700 2.2000 2.0700 2.1300 2.1300 302,200
Dec 21, 2023 2.1500 2.1900 2.0600 2.1900 2.1900 479,600
Dec 20, 2023 2.2300 2.2500 2.1300 2.1400 2.1400 326,100
Dec 19, 2023 2.1800 2.2900 2.1700 2.2400 2.2400 358,600
Dec 18, 2023 2.1500 2.2500 2.1400 2.1800 2.1800 400,900
Dec 15, 2023 2.2000 2.2200 2.0800 2.1600 2.1600 1,848,300
Dec 14, 2023 2.1100 2.2100 2.0300 2.1800 2.1800 633,000
Dec 13, 2023 1.9700 2.1000 1.9600 2.0800 2.0800 693,000
Dec 12, 2023 2.0000 2.0200 1.9400 1.9600 1.9600 697,400
Dec 11, 2023 2.1300 2.1600 2.0100 2.0300 2.0300 1,033,400
Dec 8, 2023 2.1800 2.2400 2.1400 2.1600 2.1600 330,700
Dec 7, 2023 2.3300 2.3800 2.1700 2.2000 2.2000 282,800
Dec 6, 2023 2.2800 2.4800 2.2700 2.3300 2.3300 278,400
Dec 5, 2023 2.2400 2.3400 2.2400 2.2900 2.2900 159,900
Dec 4, 2023 2.3400 2.3400 2.2000 2.3100 2.3100 420,500
Dec 1, 2023 2.3100 2.3600 2.2400 2.3400 2.3400 289,100
Nov 30, 2023 2.4500 2.4800 2.3100 2.3400 2.3400 272,800
Nov 29, 2023 2.5000 2.5000 2.4100 2.4500 2.4500 172,300
Nov 28, 2023 2.4700 2.5100 2.4000 2.5000 2.5000 316,000
Nov 27, 2023 2.4600 2.7100 2.4500 2.4900 2.4900 580,100
Nov 24, 2023 2.3900 2.4900 2.3500 2.3600 2.3600 151,300
Nov 22, 2023 2.5600 2.5900 2.3800 2.3900 2.3900 338,000
Nov 21, 2023 2.3000 2.6500 2.3000 2.5700 2.5700 662,100
Nov 20, 2023 2.2000 2.4700 2.1100 2.4100 2.4100 573,800
Nov 17, 2023 2.2800 2.4100 2.2800 2.3600 2.3600 286,400
Nov 16, 2023 2.3500 2.3700 2.2400 2.3100 2.3100 307,200
Nov 15, 2023 2.4200 2.4900 2.4000 2.4400 2.4400 338,300
Nov 14, 2023 2.3800 2.4200 2.3100 2.3600 2.3600 212,600
Nov 13, 2023 2.2100 2.3500 2.2000 2.3000 2.3000 154,400
Nov 10, 2023 2.2000 2.2100 2.1100 2.1800 2.1800 314,700
Nov 9, 2023 2.2900 2.4800 2.1900 2.2100 2.2100 675,400
Nov 8, 2023 2.4400 2.4500 2.2100 2.2100 2.2100 1,065,000
Nov 7, 2023 2.2900 2.4800 2.2700 2.4400 2.4400 810,200
Nov 6, 2023 2.4400 2.4500 2.2200 2.2500 2.2500 253,700
Nov 3, 2023 2.4000 2.5600 2.3300 2.4100 2.4100 422,200
Nov 2, 2023 2.1700 2.4500 2.1700 2.3800 2.3800 347,800
Nov 1, 2023 2.1600 2.1900 2.0900 2.1600 2.1600 185,800
Oct 31, 2023 1.9800 2.1900 1.9800 2.1600 2.1600 320,700
Oct 30, 2023 2.0000 2.0400 1.9600 2.0300 2.0300 121,400
Oct 27, 2023 2.0500 2.0800 1.9600 1.9700 1.9700 263,900
Oct 26, 2023 2.0400 2.0800 1.9700 1.9700 1.9700 317,300
Oct 25, 2023 2.1400 2.1700 2.0300 2.0700 2.0700 152,600
Oct 24, 2023 2.0300 2.2700 2.0300 2.1500 2.1500 276,500
Oct 23, 2023 2.0100 2.0400 1.9400 1.9900 1.9900 302,500
Oct 20, 2023 2.0700 2.1100 2.0100 2.0200 2.0200 183,300
Oct 19, 2023 2.1700 2.1700 2.0100 2.0700 2.0700 388,300
Oct 18, 2023 2.3500 2.3700 2.1500 2.1900 2.1900 381,400
Oct 17, 2023 2.3100 2.4200 2.3100 2.3800 2.3800 91,400
Oct 16, 2023 2.3300 2.3700 2.2800 2.3500 2.3500 183,200
Oct 13, 2023 2.4200 2.4200 2.2700 2.3100 2.3100 366,800
Oct 12, 2023 2.5600 2.5600 2.4200 2.4400 2.4400 218,000
Oct 11, 2023 2.6300 2.7200 2.5500 2.5600 2.5600 116,300
Oct 10, 2023 2.4600 2.6400 2.4600 2.5800 2.5800 203,700
Oct 9, 2023 2.5500 2.5700 2.4000 2.4300 2.4300 217,500
Oct 6, 2023 2.6000 2.6300 2.5700 2.5800 2.5800 141,200
Oct 5, 2023 2.6100 2.6400 2.5500 2.5800 2.5800 102,900
Oct 4, 2023 2.6100 2.6400 2.4500 2.6300 2.6300 408,700
Oct 3, 2023 2.7400 2.7600 2.5000 2.5700 2.5700 484,600
Oct 2, 2023 2.7900 2.8500 2.7300 2.7700 2.7700 107,200
Sep 29, 2023 2.9000 2.9900 2.8300 2.8300 2.8300 184,600
Sep 28, 2023 2.8000 2.8900 2.8000 2.8600 2.8600 149,300
Sep 27, 2023 2.8500 2.8500 2.7400 2.7800 2.7800 98,200
Sep 26, 2023 2.7300 2.8700 2.7300 2.8200 2.8200 158,000
Sep 25, 2023 2.7300 2.8300 2.7100 2.7900 2.7900 99,600
Sep 22, 2023 2.7800 2.9100 2.7600 2.8400 2.8400 238,800
Sep 21, 2023 2.7300 2.7600 2.7000 2.7100 2.7100 163,400
Sep 20, 2023 2.8800 2.8900 2.7800 2.7800 2.7800 206,300
Sep 19, 2023 2.8500 2.9600 2.8200 2.8800 2.8800 182,900
Sep 18, 2023 2.8800 2.8900 2.8400 2.8700 2.8700 194,800
Sep 15, 2023 2.9800 3.0300 2.9200 2.9200 2.9200 162,900
Sep 14, 2023 2.9500 3.0100 2.9300 2.9800 2.9800 143,900
Sep 13, 2023 2.9700 3.0100 2.9400 2.9400 2.9400 187,300
Sep 12, 2023 3.1100 3.1700 2.9700 3.0100 3.0100 281,000
Sep 11, 2023 3.0000 3.1600 3.0000 3.1200 3.1200 248,200
Sep 8, 2023 2.9200 3.0000 2.9000 2.9700 2.9700 275,700
Sep 7, 2023 3.1400 3.1600 2.8600 2.9500 2.9500 585,200
Sep 6, 2023 3.2200 3.2400 3.1400 3.1400 3.1400 153,100
Sep 5, 2023 3.1600 3.3200 3.1200 3.2200 3.2200 226,500
Sep 1, 2023 3.1100 3.2900 3.1100 3.2700 3.2700 280,200
Aug 31, 2023 3.1100 3.1400 3.0700 3.1000 3.1000 135,200
Aug 30, 2023 3.1900 3.2800 3.1200 3.1400 3.1400 323,800
Aug 29, 2023 3.0900 3.2800 3.0600 3.2700 3.2700 359,800
Aug 28, 2023 3.0700 3.0900 3.0000 3.0700 3.0700 232,500
Aug 25, 2023 3.0100 3.0400 2.9400 3.0000 3.0000 236,100
Aug 24, 2023 3.0600 3.0600 2.9400 2.9800 2.9800 255,800
Aug 23, 2023 3.1600 3.1900 3.0100 3.0100 3.0100 274,200
Aug 22, 2023 3.0800 3.1600 3.0500 3.1600 3.1600 293,700
Aug 21, 2023 3.0100 3.1800 2.8500 3.0700 3.0700 561,300
Aug 18, 2023 3.1100 3.2000 3.0100 3.0100 3.0100 513,200
Aug 17, 2023 3.2800 3.2800 3.1700 3.1900 3.1900 213,300
Aug 16, 2023 3.2500 3.2900 3.1000 3.1600 3.1600 820,400
Aug 15, 2023 3.4300 3.4300 3.1400 3.2800 3.2800 608,500
Aug 14, 2023 3.5100 3.5500 3.3000 3.4600 3.4600 652,900
Aug 11, 2023 3.7700 3.7800 3.5500 3.6700 3.6700 502,700
Aug 10, 2023 3.8400 3.9200 3.7500 3.7700 3.7700 208,400
Aug 9, 2023 3.9300 3.9300 3.7600 3.7800 3.7800 387,300
Aug 8, 2023 3.8300 3.8800 3.7200 3.8400 3.8400 286,800
Aug 7, 2023 4.1600 4.1600 3.8500 3.9400 3.9400 282,000
Aug 4, 2023 4.1000 4.2900 4.1000 4.1400 4.1400 261,000
Aug 3, 2023 4.0300 4.2200 4.0300 4.1400 4.1400 254,900
Aug 2, 2023 4.0500 4.0500 3.8900 4.0000 4.0000 491,200
Aug 1, 2023 4.3000 4.3000 4.1200 4.1500 4.1500 391,100
Jul 31, 2023 4.2300 4.5000 4.2100 4.3900 4.3900 457,400
Jul 28, 2023 3.9400 4.3300 3.9400 4.2900 4.2900 682,500
Jul 27, 2023 3.9900 4.0500 3.8600 3.8800 3.8800 254,100
Jul 26, 2023 3.8000 4.0700 3.8000 4.0400 4.0400 552,900
Jul 25, 2023 3.9700 4.0200 3.8600 3.8700 3.8700 209,000
Jul 24, 2023 3.7000 3.9200 3.7000 3.8500 3.8500 287,300
Jul 21, 2023 3.7500 3.7800 3.6400 3.7300 3.7300 193,300
Jul 20, 2023 3.8700 3.8700 3.7100 3.7700 3.7700 335,900
Jul 19, 2023 3.9200 4.0200 3.8500 3.8600 3.8600 417,600
Jul 18, 2023 4.0000 4.1000 3.7500 3.8400 3.8400 879,000
Jul 17, 2023 3.9300 4.0100 3.7800 3.9700 3.9700 780,100
Jul 14, 2023 4.1000 4.1700 3.9900 4.0100 4.0100 441,500
Jul 13, 2023 4.4000 4.4000 4.1100 4.1400 4.1400 761,900
Jul 12, 2023 4.4300 4.4300 4.3100 4.4000 4.4000 278,900
Jul 11, 2023 4.2600 4.4500 4.2600 4.2900 4.2900 272,800
Jul 10, 2023 4.2400 4.3000 4.1600 4.2500 4.2500 178,800
Jul 7, 2023 4.2000 4.3200 4.1700 4.2100 4.2100 235,600
Jul 6, 2023 4.2800 4.3500 4.0700 4.1600 4.1600 439,600
Jul 5, 2023 4.1700 4.5500 4.1300 4.4300 4.4300 424,400
Jul 3, 2023 4.0700 4.2800 4.0700 4.1700 4.1700 210,300
Jun 30, 2023 4.2000 4.2000 3.9700 3.9800 3.9800 181,000
Jun 29, 2023 4.1900 4.2000 4.0000 4.0600 4.0600 169,600
Jun 28, 2023 4.0800 4.2600 4.0400 4.2100 4.2100 154,600
Jun 27, 2023 4.1300 4.2600 4.0700 4.1100 4.1100 212,500
Jun 26, 2023 3.9000 4.2000 3.8800 4.1200 4.1200 331,400
Jun 23, 2023 3.9800 4.0000 3.8700 3.8900 3.8900 188,300
Jun 22, 2023 4.0300 4.0800 3.9700 4.0400 4.0400 399,200
Jun 21, 2023 4.1500 4.3100 4.0400 4.0800 4.0800 366,800
Jun 20, 2023 4.2000 4.2500 4.0400 4.1500 4.1500 355,000
Jun 16, 2023 4.6300 4.6300 4.2900 4.2900 4.2900 1,522,400
Jun 15, 2023 4.6100 4.8200 4.5800 4.6200 4.6200 586,100
Jun 14, 2023 4.5000 4.7300 4.4200 4.5800 4.5800 425,600
Jun 13, 2023 4.4100 4.5500 4.4100 4.5000 4.5000 299,300
Jun 12, 2023 4.3200 4.5600 4.3200 4.4200 4.4200 428,600
Jun 9, 2023 4.3500 4.4900 4.3000 4.3300 4.3300 305,100
Jun 8, 2023 4.1000 4.4000 4.1000 4.3500 4.3500 514,300
Jun 7, 2023 4.0600 4.1300 4.0400 4.1100 4.1100 204,300
Jun 6, 2023 3.7400 4.0800 3.7400 4.0600 4.0600 394,400
Jun 5, 2023 3.7900 3.7900 3.6800 3.7700 3.7700 276,300
Jun 2, 2023 3.5700 3.7700 3.5700 3.7400 3.7400 269,500
Jun 1, 2023 3.4800 3.5600 3.4000 3.4800 3.4800 688,900
May 31, 2023 3.6500 3.6500 3.4200 3.5100 3.5100 710,400
May 30, 2023 3.9500 4.0100 3.5200 3.6600 3.6600 870,700
May 26, 2023 4.0100 4.0700 3.9600 3.9700 3.9700 521,600
May 25, 2023 4.2000 4.2000 3.7900 4.0100 4.0100 738,300
May 24, 2023 4.3400 4.4600 4.0400 4.1200 4.1200 804,600
May 23, 2023 4.2500 4.4500 4.1100 4.4000 4.4000 720,400
May 22, 2023 4.0800 4.6100 3.9200 4.4500 4.4500 1,691,500
May 19, 2023 3.9100 4.0800 3.8700 4.0700 4.0700 944,400
May 18, 2023 3.6900 3.9800 3.6900 3.9200 3.9200 675,900
May 17, 2023 3.4800 3.7500 3.4800 3.7400 3.7400 607,500
May 16, 2023 3.3600 3.5500 3.3600 3.5100 3.5100 366,000
May 15, 2023 3.4200 3.4900 3.3500 3.4300 3.4300 299,200
May 12, 2023 3.5600 3.5800 3.3300 3.3500 3.3500 353,100
May 11, 2023 3.6300 3.6900 3.5600 3.6100 3.6100 270,000
May 10, 2023 3.6200 3.7500 3.6200 3.6600 3.6600 277,200
May 9, 2023 3.6000 3.6900 3.5900 3.6000 3.6000 172,300
May 8, 2023 3.5800 3.7200 3.5800 3.7000 3.7000 163,100
May 5, 2023 3.5500 3.6600 3.5500 3.5900 3.5900 225,400
May 4, 2023 3.4100 3.6200 3.3700 3.5800 3.5800 210,300
May 3, 2023 3.3300 3.4900 3.2800 3.4200 3.4200 270,400
May 2, 2023 3.6100 3.6100 3.3200 3.3600 3.3600 496,100
May 1, 2023 3.6800 3.7300 3.6300 3.6400 3.6400 112,700
Apr 28, 2023 3.6600 3.7400 3.6000 3.7200 3.7200 210,400
Apr 27, 2023 3.7000 3.7100 3.6000 3.6600 3.6600 293,900

Related Tickers

9866.HK NIO Inc.
35.700
+2.59%
 
XPEV XPeng Inc.
7.84
+10.73%
 
LI Li Auto Inc.
25.04
+6.69%
 
9868.HK XPeng Inc.
30.750
+1.49%
 
NIO NIO Inc.
4.4900
+8.72%
 
PSNY Polestar Automotive Holding UK PLC
1.1800
+0.85%
 
GOEV Canoo Inc.
2.7700
+2.59%
 
2015.HK Li Auto Inc.
101.300
+2.43%
 
BYDDF BYD Company Limited
27.18
+4.71%
 
BYDDY BYD Company Limited
54.32
+4.08%