Skip to main content
Niu Technologies (NIU)
NASDAQ: NIU · Real-Time Price · USD
2.170
+0.170 (8.50%)
At close: Sep 26, 2024, 4:00 PM
2.200
+0.030 (1.38%)
After-hours: Sep 26, 2024, 5:38 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20242.082.091.972.002.00-4.76%323,733
Sep 24, 20241.962.151.962.102.1011.70%807,599
Sep 23, 20241.861.941.861.881.88-115,140
Sep 20, 20241.931.931.881.881.88-2.08%78,290
Sep 19, 20241.911.931.871.921.923.23%183,842
Sep 18, 20241.911.911.811.861.86-2.11%255,740
Sep 17, 20241.831.971.831.901.904.97%339,098
Sep 16, 20241.871.871.801.811.811.12%79,854
Sep 13, 20241.801.811.781.791.79-89,839
Sep 12, 20241.801.801.781.791.79-1.10%55,564
Sep 11, 20241.791.821.761.811.811.12%93,324
Sep 10, 20241.771.841.771.791.79-76,142
Sep 9, 20241.781.881.781.791.79-1.10%183,675
Sep 6, 20241.821.841.761.811.81-0.55%240,474
Sep 5, 20241.831.861.821.821.82-0.82%86,402
Sep 4, 20241.841.861.801.841.840.82%112,500
Sep 3, 20241.881.921.821.821.82-3.19%108,173
Aug 30, 20241.891.911.861.881.881.08%124,070
Aug 29, 20241.871.891.811.861.861.64%134,337
Aug 28, 20241.871.881.801.831.83-3.17%154,765
Aug 27, 20241.941.961.861.891.89-2.58%172,500
Aug 26, 20241.871.961.851.941.945.43%218,245
Aug 23, 20241.821.851.821.841.841.66%113,229
Aug 22, 20241.831.851.801.811.81-0.55%180,719
Aug 21, 20241.831.851.811.821.82-100,524
Aug 20, 20241.871.871.791.821.82-2.41%158,905
Aug 19, 20241.831.901.831.871.871.91%160,447
Aug 16, 20241.821.881.821.831.83-0.54%94,613
Aug 15, 20241.831.881.831.841.841.66%203,886
Aug 14, 20241.861.871.801.811.81-2.16%132,678
Aug 13, 20241.811.861.801.851.852.78%158,812
Aug 12, 20242.012.011.751.801.80-1.64%372,787
Aug 9, 20241.841.901.821.831.83-0.54%188,939
Aug 8, 20241.801.891.791.841.842.22%185,923
Aug 7, 20241.811.871.781.801.80-2.17%135,060
Aug 6, 20241.821.871.811.841.840.55%188,143
Aug 5, 20241.771.911.771.831.83-4.19%259,146
Aug 2, 20241.911.951.861.911.91-1.55%293,186
Aug 1, 20242.012.021.891.941.94-2.02%338,722
Jul 31, 20241.982.051.971.981.981.54%343,689
Jul 30, 20242.002.021.941.951.95-3.47%154,006
Jul 29, 20242.052.112.002.022.02-0.98%149,726
Jul 26, 20241.962.081.952.042.044.08%185,995
Jul 25, 20241.891.991.891.961.963.16%132,015
Jul 24, 20241.942.001.881.901.90-3.55%136,849
Jul 23, 20242.002.011.931.971.97-2.96%242,997
Jul 22, 20242.052.092.002.032.03-0.98%103,608
Jul 19, 20242.052.081.922.052.05-0.97%294,560
Jul 18, 20242.132.192.072.072.07-3.72%337,409
Jul 17, 20242.172.192.102.152.15-0.92%144,361
Jul 16, 20242.092.242.092.172.171.88%261,700
Jul 15, 20242.222.222.072.132.13-4.91%589,372
Jul 12, 20242.292.342.202.242.24-3.24%338,327
Jul 11, 20242.192.372.192.322.326.19%521,404
Jul 10, 20242.232.322.162.182.18-4.39%387,067
Jul 9, 20242.302.462.252.282.283.17%1,419,450
Jul 8, 20241.952.311.912.212.2116.01%1,321,735
Jul 5, 20241.941.991.821.911.914.67%547,109
Jul 3, 20241.771.841.731.821.822.82%233,980
Jul 2, 20241.691.781.691.771.774.12%187,133
Jul 1, 20241.771.781.691.701.70-2.30%136,719
Jun 28, 20241.691.741.651.741.742.96%169,128
Jun 27, 20241.721.751.691.691.69-2.87%130,978
Jun 26, 20241.751.771.711.741.74-0.57%79,340
Jun 25, 20241.811.821.721.751.75-1.13%97,348
Jun 24, 20241.831.851.761.771.77-3.80%122,838
Jun 21, 20241.771.851.771.841.842.79%173,061
Jun 20, 20241.791.811.751.791.790.56%157,306
Jun 18, 20241.801.831.771.781.78-1.11%106,396
Jun 17, 20241.801.861.781.801.80-114,014
Jun 14, 20241.781.831.781.801.80-126,895
Jun 13, 20241.771.841.761.801.802.27%185,940
Jun 12, 20241.821.891.751.761.76-2.76%196,990
Jun 11, 20241.901.941.801.811.81-5.73%337,861
Jun 10, 20241.921.971.911.921.92-90,138
Jun 7, 20241.982.011.901.921.92-4.48%178,629
Jun 6, 20241.992.031.962.012.011.01%133,999
Jun 5, 20241.972.041.951.991.991.53%157,210
Jun 4, 20242.002.001.931.961.96-0.51%160,423
Jun 3, 20242.042.041.971.971.97-3.90%173,417
May 31, 20242.022.051.972.052.051.49%143,385
May 30, 20241.992.071.982.022.022.02%126,303
May 29, 20241.992.041.971.981.98-4.35%178,948
May 28, 20242.052.112.012.072.072.99%148,716
May 24, 20242.002.041.982.012.011.01%181,839
May 23, 20242.102.121.971.991.99-6.57%393,747
May 22, 20242.062.162.042.132.132.90%252,639
May 21, 20242.072.232.052.072.07-2.82%272,315
May 20, 20242.392.402.052.132.13-10.88%1,156,558
May 17, 20242.512.532.372.392.39-3.24%290,140
May 16, 20242.362.502.362.472.476.47%886,528
May 15, 20242.422.432.282.322.32-2.11%210,196
May 14, 20242.452.502.322.372.37-2.87%387,659
May 13, 20242.322.502.322.442.445.17%442,112
May 10, 20242.462.462.282.322.32-4.13%302,123
May 9, 20242.382.542.372.422.422.54%513,309
May 8, 20242.302.382.232.362.361.29%180,936
May 7, 20242.292.362.262.332.33-0.85%569,749
May 6, 20242.312.382.302.352.352.62%233,672
May 3, 20242.412.412.272.292.29-3.78%211,646