Skip to main content
Niu Technologies (NIU)
NASDAQ: NIU · Real-Time Price · USD
1.850
+0.050 (2.78%)
Nov 22, 2024, 4:00 PM EST - Market closed

Niu Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.791.861.731.851.852.78%434,813
Nov 21, 20241.811.841.791.801.800.56%377,954
Nov 20, 20241.831.881.751.791.79-2.19%471,564
Nov 19, 20242.002.001.821.831.83-7.58%797,498
Nov 18, 20241.982.021.841.981.98-0.50%1,412,275
Nov 15, 20242.022.031.971.991.99-0.50%384,351
Nov 14, 20242.012.021.982.002.00-1.96%351,230
Nov 13, 20242.152.162.032.042.04-4.23%563,716
Nov 12, 20242.202.222.122.132.13-5.75%588,170
Nov 11, 20242.142.292.132.262.265.61%560,258
Nov 8, 20242.152.172.112.142.14-3.82%827,945
Nov 7, 20242.222.312.142.232.236.46%467,598
Nov 6, 20242.172.182.032.092.09-8.33%537,007
Nov 5, 20242.282.342.272.282.281.79%316,523
Nov 4, 20242.302.342.232.242.24-3.03%236,125
Nov 1, 20242.342.342.222.312.310.43%271,621
Oct 31, 20242.312.312.182.302.30-1.71%374,362
Oct 30, 20242.372.392.282.342.34-1.68%320,268
Oct 29, 20242.522.552.372.382.38-5.56%314,767
Oct 28, 20242.292.542.292.522.5211.01%621,692
Oct 25, 20242.422.432.172.272.27-5.42%1,263,736
Oct 24, 20242.392.442.362.402.40-0.41%235,080
Oct 23, 20242.632.682.412.412.41-7.84%428,692
Oct 22, 20242.582.812.542.622.621.36%555,021
Oct 21, 20242.372.692.372.582.587.50%789,557
Oct 18, 20242.432.512.362.402.404.80%489,063
Oct 17, 20242.342.352.262.292.29-4.98%351,478
Oct 16, 20242.422.432.332.412.411.26%311,363
Oct 15, 20242.422.492.352.382.38-5.56%676,545
Oct 14, 20242.612.672.502.522.52-4.91%585,162
Oct 11, 20242.572.742.542.652.65-692,604
Oct 10, 20242.712.722.532.652.65-1.49%973,285
Oct 9, 20242.752.812.572.692.69-7.24%1,406,050
Oct 8, 20242.963.202.812.902.90-13.95%2,143,317
Oct 7, 20243.123.503.103.373.3720.36%4,286,852
Oct 4, 20242.842.872.672.802.802.19%1,008,317
Oct 3, 20242.632.892.602.742.74-0.72%900,605
Oct 2, 20242.652.832.652.762.7610.84%2,169,389
Oct 1, 20242.272.502.222.492.498.26%810,890
Sep 30, 20242.352.442.272.302.303.60%1,694,203
Sep 27, 20242.212.292.132.222.222.30%1,122,672
Sep 26, 20242.102.192.052.172.178.50%1,523,711
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