Niu Technologies (NIU)
NASDAQ: NIU · Real-Time Price · USD
1.855
-0.005 (-0.27%)
Dec 27, 2024, 12:22 PM EST - Market open
Niu Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 26, 2024 | 1.86 | 1.87 | 1.81 | 1.86 | 1.86 | 1.64% | 190,776 |
Dec 24, 2024 | 1.80 | 1.85 | 1.79 | 1.83 | 1.83 | 2.23% | 145,261 |
Dec 23, 2024 | 1.75 | 1.82 | 1.73 | 1.79 | 1.79 | 1.70% | 253,536 |
Dec 20, 2024 | 1.72 | 1.77 | 1.70 | 1.76 | 1.76 | 1.73% | 265,456 |
Dec 19, 2024 | 1.76 | 1.76 | 1.71 | 1.73 | 1.73 | - | 274,616 |
Dec 18, 2024 | 1.81 | 1.84 | 1.70 | 1.73 | 1.73 | -3.89% | 408,646 |
Dec 17, 2024 | 1.80 | 1.86 | 1.76 | 1.80 | 1.80 | 0.56% | 232,890 |
Dec 16, 2024 | 1.81 | 1.83 | 1.77 | 1.79 | 1.79 | -2.72% | 296,610 |
Dec 13, 2024 | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | -1.60% | 400,840 |
Dec 12, 2024 | 1.87 | 1.92 | 1.83 | 1.87 | 1.87 | 0.54% | 270,721 |
Dec 11, 2024 | 1.90 | 1.92 | 1.83 | 1.86 | 1.86 | -1.06% | 376,760 |
Dec 10, 2024 | 1.95 | 1.98 | 1.88 | 1.88 | 1.88 | -6.47% | 760,619 |
Dec 9, 2024 | 2.00 | 2.14 | 1.99 | 2.01 | 2.01 | 5.79% | 1,533,997 |
Dec 6, 2024 | 1.84 | 1.93 | 1.84 | 1.90 | 1.90 | 4.97% | 452,461 |
Dec 5, 2024 | 1.83 | 1.90 | 1.81 | 1.81 | 1.81 | -1.63% | 212,931 |
Dec 4, 2024 | 1.87 | 1.89 | 1.81 | 1.84 | 1.84 | -2.13% | 589,819 |
Dec 3, 2024 | 1.91 | 1.94 | 1.88 | 1.88 | 1.88 | -2.08% | 231,320 |
Dec 2, 2024 | 1.92 | 2.02 | 1.88 | 1.92 | 1.92 | 3.23% | 684,430 |
Nov 29, 2024 | 1.88 | 1.89 | 1.84 | 1.86 | 1.86 | -0.53% | 268,854 |
Nov 27, 2024 | 1.80 | 1.92 | 1.80 | 1.87 | 1.87 | 4.47% | 314,898 |
Nov 26, 2024 | 1.81 | 1.84 | 1.78 | 1.79 | 1.79 | -0.56% | 201,743 |
Nov 25, 2024 | 1.82 | 1.91 | 1.80 | 1.80 | 1.80 | -2.70% | 475,408 |
Nov 22, 2024 | 1.79 | 1.86 | 1.73 | 1.85 | 1.85 | 2.78% | 434,826 |
Nov 21, 2024 | 1.81 | 1.84 | 1.79 | 1.80 | 1.80 | 0.56% | 377,954 |
Nov 20, 2024 | 1.83 | 1.88 | 1.75 | 1.79 | 1.79 | -2.19% | 471,564 |
Nov 19, 2024 | 2.00 | 2.00 | 1.82 | 1.83 | 1.83 | -7.58% | 797,498 |
Nov 18, 2024 | 1.98 | 2.02 | 1.84 | 1.98 | 1.98 | -0.50% | 1,412,275 |
Nov 15, 2024 | 2.02 | 2.03 | 1.97 | 1.99 | 1.99 | -0.50% | 384,351 |
Nov 14, 2024 | 2.01 | 2.02 | 1.98 | 2.00 | 2.00 | -1.96% | 351,230 |
Nov 13, 2024 | 2.15 | 2.16 | 2.03 | 2.04 | 2.04 | -4.23% | 563,716 |
Nov 12, 2024 | 2.20 | 2.22 | 2.12 | 2.13 | 2.13 | -5.75% | 588,170 |
Nov 11, 2024 | 2.14 | 2.29 | 2.13 | 2.26 | 2.26 | 5.61% | 560,258 |
Nov 8, 2024 | 2.15 | 2.17 | 2.11 | 2.14 | 2.14 | -3.82% | 827,945 |
Nov 7, 2024 | 2.22 | 2.31 | 2.14 | 2.23 | 2.23 | 6.46% | 467,598 |
Nov 6, 2024 | 2.17 | 2.18 | 2.03 | 2.09 | 2.09 | -8.33% | 537,007 |
Nov 5, 2024 | 2.28 | 2.34 | 2.27 | 2.28 | 2.28 | 1.79% | 316,523 |
Nov 4, 2024 | 2.30 | 2.34 | 2.23 | 2.24 | 2.24 | -3.03% | 236,125 |
Nov 1, 2024 | 2.34 | 2.34 | 2.22 | 2.31 | 2.31 | 0.43% | 271,621 |
Oct 31, 2024 | 2.31 | 2.31 | 2.18 | 2.30 | 2.30 | -1.71% | 374,362 |
Oct 30, 2024 | 2.37 | 2.39 | 2.28 | 2.34 | 2.34 | -1.68% | 320,268 |
Oct 29, 2024 | 2.52 | 2.55 | 2.37 | 2.38 | 2.38 | -5.56% | 314,767 |
Oct 28, 2024 | 2.29 | 2.54 | 2.29 | 2.52 | 2.52 | 11.01% | 621,692 |
Oct 25, 2024 | 2.42 | 2.43 | 2.17 | 2.27 | 2.27 | -5.42% | 1,263,736 |
Oct 24, 2024 | 2.39 | 2.44 | 2.36 | 2.40 | 2.40 | -0.41% | 235,080 |
Oct 23, 2024 | 2.63 | 2.68 | 2.41 | 2.41 | 2.41 | -7.84% | 428,692 |
Oct 22, 2024 | 2.58 | 2.81 | 2.54 | 2.62 | 2.62 | 1.36% | 555,021 |
Oct 21, 2024 | 2.37 | 2.69 | 2.37 | 2.58 | 2.58 | 7.50% | 789,557 |
Oct 18, 2024 | 2.43 | 2.51 | 2.36 | 2.40 | 2.40 | 4.80% | 489,063 |
Oct 17, 2024 | 2.34 | 2.35 | 2.26 | 2.29 | 2.29 | -4.98% | 351,478 |
Oct 16, 2024 | 2.42 | 2.43 | 2.33 | 2.41 | 2.41 | 1.26% | 311,363 |
Oct 15, 2024 | 2.42 | 2.49 | 2.35 | 2.38 | 2.38 | -5.56% | 676,545 |
Oct 14, 2024 | 2.61 | 2.67 | 2.50 | 2.52 | 2.52 | -4.91% | 585,162 |
Oct 11, 2024 | 2.57 | 2.74 | 2.54 | 2.65 | 2.65 | - | 692,604 |
Oct 10, 2024 | 2.71 | 2.72 | 2.53 | 2.65 | 2.65 | -1.49% | 973,285 |
Oct 9, 2024 | 2.75 | 2.81 | 2.57 | 2.69 | 2.69 | -7.24% | 1,406,050 |
Oct 8, 2024 | 2.96 | 3.20 | 2.81 | 2.90 | 2.90 | -13.95% | 2,143,317 |
Oct 7, 2024 | 3.12 | 3.50 | 3.10 | 3.37 | 3.37 | 20.36% | 4,286,852 |
Oct 4, 2024 | 2.84 | 2.87 | 2.67 | 2.80 | 2.80 | 2.19% | 1,008,317 |
Oct 3, 2024 | 2.63 | 2.89 | 2.60 | 2.74 | 2.74 | -0.72% | 900,605 |
Oct 2, 2024 | 2.65 | 2.83 | 2.65 | 2.76 | 2.76 | 10.84% | 2,169,389 |
Oct 1, 2024 | 2.27 | 2.50 | 2.22 | 2.49 | 2.49 | 8.26% | 810,890 |
Sep 30, 2024 | 2.35 | 2.44 | 2.27 | 2.30 | 2.30 | 3.60% | 1,694,203 |
Sep 27, 2024 | 2.21 | 2.29 | 2.13 | 2.22 | 2.22 | 2.30% | 1,122,672 |
Sep 26, 2024 | 2.10 | 2.19 | 2.05 | 2.17 | 2.17 | 8.50% | 1,523,711 |
Sep 25, 2024 | 2.08 | 2.09 | 1.97 | 2.00 | 2.00 | -4.76% | 323,733 |
Sep 24, 2024 | 1.96 | 2.15 | 1.96 | 2.10 | 2.10 | 11.70% | 807,599 |
Sep 23, 2024 | 1.86 | 1.94 | 1.86 | 1.88 | 1.88 | - | 115,140 |
Sep 20, 2024 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -2.08% | 78,290 |
Sep 19, 2024 | 1.91 | 1.93 | 1.87 | 1.92 | 1.92 | 3.23% | 183,842 |
Sep 18, 2024 | 1.91 | 1.91 | 1.81 | 1.86 | 1.86 | -2.11% | 255,740 |
Sep 17, 2024 | 1.83 | 1.97 | 1.83 | 1.90 | 1.90 | 4.97% | 339,098 |
Sep 16, 2024 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | 1.12% | 79,854 |
Sep 13, 2024 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | - | 89,839 |
Sep 12, 2024 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -1.10% | 55,564 |
Sep 11, 2024 | 1.79 | 1.82 | 1.76 | 1.81 | 1.81 | 1.12% | 93,324 |
Sep 10, 2024 | 1.77 | 1.84 | 1.77 | 1.79 | 1.79 | - | 76,142 |
Sep 9, 2024 | 1.78 | 1.88 | 1.78 | 1.79 | 1.79 | -1.10% | 183,675 |
Sep 6, 2024 | 1.82 | 1.84 | 1.76 | 1.81 | 1.81 | -0.55% | 240,474 |
Sep 5, 2024 | 1.83 | 1.86 | 1.82 | 1.82 | 1.82 | -0.82% | 86,402 |
Sep 4, 2024 | 1.84 | 1.86 | 1.80 | 1.84 | 1.84 | 0.82% | 112,500 |
Sep 3, 2024 | 1.88 | 1.92 | 1.82 | 1.82 | 1.82 | -3.19% | 108,173 |
Aug 30, 2024 | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | 1.08% | 124,070 |
Aug 29, 2024 | 1.87 | 1.89 | 1.81 | 1.86 | 1.86 | 1.64% | 134,337 |
Aug 28, 2024 | 1.87 | 1.88 | 1.80 | 1.83 | 1.83 | -3.17% | 154,765 |
Aug 27, 2024 | 1.94 | 1.96 | 1.86 | 1.89 | 1.89 | -2.58% | 172,500 |
Aug 26, 2024 | 1.87 | 1.96 | 1.85 | 1.94 | 1.94 | 5.43% | 218,245 |
Aug 23, 2024 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 1.66% | 113,229 |
Aug 22, 2024 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | -0.55% | 180,719 |
Aug 21, 2024 | 1.83 | 1.85 | 1.81 | 1.82 | 1.82 | - | 100,524 |
Aug 20, 2024 | 1.87 | 1.87 | 1.79 | 1.82 | 1.82 | -2.41% | 158,905 |
Aug 19, 2024 | 1.83 | 1.90 | 1.83 | 1.87 | 1.87 | 1.91% | 160,447 |
Aug 16, 2024 | 1.82 | 1.88 | 1.82 | 1.83 | 1.83 | -0.54% | 94,613 |
Aug 15, 2024 | 1.83 | 1.88 | 1.83 | 1.84 | 1.84 | 1.66% | 203,886 |
Aug 14, 2024 | 1.86 | 1.87 | 1.80 | 1.81 | 1.81 | -2.16% | 132,678 |
Aug 13, 2024 | 1.81 | 1.86 | 1.80 | 1.85 | 1.85 | 2.78% | 158,812 |
Aug 12, 2024 | 2.01 | 2.01 | 1.75 | 1.80 | 1.80 | -1.64% | 372,787 |
Aug 9, 2024 | 1.84 | 1.90 | 1.82 | 1.83 | 1.83 | -0.54% | 188,939 |
Aug 8, 2024 | 1.80 | 1.89 | 1.79 | 1.84 | 1.84 | 2.22% | 185,923 |
Aug 7, 2024 | 1.81 | 1.87 | 1.78 | 1.80 | 1.80 | -2.17% | 135,060 |
Aug 6, 2024 | 1.82 | 1.87 | 1.81 | 1.84 | 1.84 | 0.55% | 188,143 |