Niu Technologies (NIU)
NASDAQ: NIU · Real-Time Price · USD
3.445
+0.085 (2.53%)
May 1, 2025, 4:00 PM EDT - Market closed

Niu Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20253.363.463.283.453.452.68%349,026
Apr 30, 20253.333.383.153.363.36-0.88%612,335
Apr 29, 20253.583.623.373.393.39-4.24%917,813
Apr 28, 20253.503.573.413.543.540.57%574,248
Apr 25, 20253.123.533.103.523.5210.34%1,016,889
Apr 24, 20253.083.292.983.193.193.57%1,163,177
Apr 23, 20253.103.243.043.083.084.05%1,054,592
Apr 22, 20252.873.052.862.962.966.47%583,457
Apr 21, 20252.892.962.762.782.78-4.47%578,172
Apr 17, 20252.943.042.852.912.911.04%899,512
Apr 16, 20253.013.092.792.882.88-6.80%721,699
Apr 15, 20253.133.303.083.093.09-1.28%679,888
Apr 14, 20252.833.192.753.133.1313.41%2,086,220
Apr 11, 20253.033.102.732.762.76-5.15%1,696,490
Apr 10, 20253.033.072.852.912.91-1.69%954,949
Apr 9, 20252.933.152.862.962.961.02%1,989,125
Apr 8, 20253.153.212.892.932.93-2.66%1,254,331
Apr 7, 20253.003.382.943.013.01-5.94%2,562,515
Apr 4, 20253.503.633.013.203.20-16.23%3,117,126
Apr 3, 20253.823.883.623.823.82-7.95%2,308,052
Apr 2, 20254.154.183.854.154.15-0.72%1,568,294
Apr 1, 20254.154.424.104.184.182.45%1,189,984
Mar 31, 20254.204.424.054.084.08-9.73%2,178,196
Mar 28, 20254.894.904.384.524.52-7.00%2,718,980
Mar 27, 20254.504.904.304.864.8611.98%3,642,094
Mar 26, 20254.174.704.114.344.344.83%2,374,949
Mar 25, 20254.154.253.954.144.14-2.36%1,204,830
Mar 24, 20253.944.253.814.244.249.56%1,951,711
Mar 21, 20253.703.933.573.873.871.84%1,615,310
Mar 20, 20253.854.053.643.803.80-5.00%2,631,528
Mar 19, 20254.054.183.754.004.002.56%2,381,773
Mar 18, 20253.784.223.563.903.9011.11%6,315,877
Mar 17, 20252.933.532.753.513.5129.04%8,175,114
Mar 14, 20252.702.742.622.722.725.84%1,177,137
Mar 13, 20252.402.612.372.572.574.90%661,603
Mar 12, 20252.542.542.332.452.45-0.41%627,004
Mar 11, 20252.342.552.342.462.466.96%511,386
Mar 10, 20252.362.402.262.302.30-4.56%630,518
Mar 7, 20252.532.622.402.412.41-4.37%475,891
Mar 6, 20252.502.582.492.522.521.61%694,677
Mar 5, 20252.402.522.402.482.488.30%704,574
Mar 4, 20252.352.382.222.292.29-2.55%571,157
Mar 3, 20252.552.562.332.352.35-5.62%760,906
Feb 28, 20252.412.512.362.492.49-2.73%605,320
Feb 27, 20252.572.742.522.562.560.79%1,276,276
Feb 26, 20252.702.722.492.542.54-1.17%2,005,593
Feb 25, 20252.412.772.382.572.5710.78%2,756,979
Feb 24, 20252.352.452.142.322.32-0.85%1,060,476
Feb 21, 20252.362.532.322.342.344.00%1,501,770
Feb 20, 20252.182.382.182.252.255.63%971,605