Canada markets close in 1 hour 16 minutes

Niu Technologies (NIU)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.0750+0.0150 (+0.73%)
As of 02:43PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20242.06002.19002.05002.07502.0750205,448
Apr 22, 20241.87002.11001.86002.06002.0600299,000
Apr 19, 20242.00002.03001.92001.92001.9200290,900
Apr 18, 20242.05002.09002.00002.03002.0300252,700
Apr 17, 20242.21002.26002.04002.05002.0500636,400
Apr 16, 20242.26002.28002.16002.18002.1800531,700
Apr 15, 20242.16002.40002.13002.28002.2800932,000
Apr 12, 20242.37002.38002.15002.20002.2000614,600
Apr 11, 20242.22002.44002.13002.39002.3900792,600
Apr 10, 20242.24002.38002.14002.20002.2000964,100
Apr 09, 20241.84002.29001.84002.27002.27001,831,200
Apr 08, 20241.92001.94001.79001.80001.8000338,600
Apr 05, 20241.93002.01001.85001.92001.9200390,000
Apr 04, 20241.70002.08001.69001.92001.92001,788,100
Apr 03, 20241.66001.69001.61001.64001.6400569,200
Apr 02, 20241.74001.75001.65001.68001.6800320,000
Apr 01, 20241.69001.79001.69001.76001.7600143,600
Mar 28, 20241.68001.77001.68001.68001.6800172,500
Mar 27, 20241.69001.72001.66001.70001.7000151,700
Mar 26, 20241.71001.75001.67001.70001.7000567,500
Mar 25, 20241.67001.73001.66001.73001.7300298,700
Mar 22, 20241.71001.74001.67001.68001.6800220,900
Mar 21, 20241.71001.75001.69001.74001.7400225,800
Mar 20, 20241.73001.80001.67001.71001.7100576,800
Mar 19, 20241.68001.78001.66001.75001.7500366,000
Mar 18, 20241.62001.76001.60001.72001.7200705,500
Mar 15, 20241.88001.92001.74001.78001.78002,224,000
Mar 14, 20241.97001.97001.82001.88001.8800360,400
Mar 13, 20241.87001.99001.85001.97001.9700399,700
Mar 12, 20241.91001.91001.84001.89001.8900348,800
Mar 11, 20241.78002.00001.78001.87001.8700705,700
Mar 08, 20241.71001.81001.71001.73001.7300218,800
Mar 07, 20241.72001.77001.71001.75001.7500192,200
Mar 06, 20241.67001.76001.66001.73001.7300211,700
Mar 05, 20241.69001.69001.63001.64001.6400211,500
Mar 04, 20241.77001.79001.70001.70001.7000381,500
Mar 01, 20241.85001.86001.76001.81001.8100188,200
Feb 29, 20241.84001.90001.80001.84001.8400183,000
Feb 28, 20241.77001.86001.68001.80001.8000315,000
Feb 27, 20241.76001.83001.76001.82001.8200287,700
Feb 26, 20241.73001.81001.72001.75001.7500362,100
Feb 23, 20241.79001.79001.68001.71001.7100322,900
Feb 22, 20241.84001.84001.73001.75001.7500299,900
Feb 21, 20241.92001.97001.82001.83001.8300195,800
Feb 20, 20241.93001.93001.82001.91001.9100268,300
Feb 16, 20242.02002.02001.89001.93001.9300427,300
Feb 15, 20241.84001.92001.82001.90001.9000277,300
Feb 14, 20241.72001.82001.72001.79001.7900196,600
Feb 13, 20241.76001.76001.67001.70001.7000251,700
Feb 12, 20241.69001.84001.69001.81001.8100251,700
Feb 09, 20241.69001.70001.62001.69001.6900241,600
Feb 08, 20241.68001.69001.62001.69001.6900173,300
Feb 07, 20241.70001.75001.67001.71001.7100233,200
Feb 06, 20241.71001.78001.68001.76001.7600257,100
Feb 05, 20241.70001.72001.57001.63001.6300543,000
Feb 02, 20241.73001.74001.67001.69001.6900194,200
Feb 01, 20241.75001.84001.73001.75001.7500168,000
Jan 31, 20241.81001.87001.75001.76001.7600171,600
Jan 30, 20241.87001.89001.81001.82001.8200211,500
Jan 29, 20241.91001.91001.81001.87001.8700242,400
Jan 26, 20241.90001.94001.90001.93001.930090,800
Jan 25, 20241.87001.92001.84001.91001.9100153,500
Jan 24, 20241.95001.97001.85001.87001.8700208,500
Jan 23, 20241.82002.03001.82001.89001.8900264,400
Jan 22, 20241.76001.83001.71001.74001.7400245,000
Jan 19, 20241.82001.82001.75001.77001.7700271,500
Jan 18, 20241.85001.93001.81001.83001.8300498,300
Jan 17, 20241.85001.85001.76001.79001.7900403,700
Jan 16, 20241.97001.98001.82001.89001.89001,019,800
Jan 12, 20242.01002.08001.97001.98001.9800462,400
Jan 11, 20242.05002.05001.98002.01002.0100335,900
Jan 10, 20242.06002.08002.01002.04002.0400190,400
Jan 09, 20242.10002.11002.04002.06002.0600270,300
Jan 08, 20242.09002.15002.00002.13002.1300410,700
Jan 05, 20242.10002.13002.05002.08002.0800266,700
Jan 04, 20242.10002.12002.08002.12002.1200153,500
Jan 03, 20242.12002.13002.07002.10002.1000193,700
Jan 02, 20242.12002.23002.11002.14002.1400228,000
Dec 29, 20232.25002.30002.17002.19002.1900427,800
Dec 28, 20232.27002.42002.27002.30002.3000512,000
Dec 27, 20232.22002.29002.19002.21002.2100294,600
Dec 26, 20232.17002.29002.11002.23002.2300401,600
Dec 22, 20232.07002.20002.07002.13002.1300302,200
Dec 21, 20232.15002.19002.06002.19002.1900479,600
Dec 20, 20232.23002.25002.13002.14002.1400326,100
Dec 19, 20232.18002.29002.17002.24002.2400358,600
Dec 18, 20232.15002.25002.14002.18002.1800400,900
Dec 15, 20232.20002.22002.08002.16002.16001,848,300
Dec 14, 20232.11002.21002.03002.18002.1800633,000
Dec 13, 20231.97002.10001.96002.08002.0800693,000
Dec 12, 20232.00002.02001.94001.96001.9600697,400
Dec 11, 20232.13002.16002.01002.03002.03001,033,400
Dec 08, 20232.18002.24002.14002.16002.1600330,700
Dec 07, 20232.33002.38002.17002.20002.2000282,800
Dec 06, 20232.28002.48002.27002.33002.3300278,400
Dec 05, 20232.24002.34002.24002.29002.2900159,900
Dec 04, 20232.34002.34002.20002.31002.3100420,500
Dec 01, 20232.31002.36002.24002.34002.3400289,100
Nov 30, 20232.45002.48002.31002.34002.3400272,800
Nov 29, 20232.50002.50002.41002.45002.4500172,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...