Niu Technologies (NIU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 2.1600 | 2.4000 | 2.1300 | 2.2800 | 2.2800 | 930,900 |
| 12 Apr 2024 | 2.3700 | 2.3800 | 2.1500 | 2.2000 | 2.2000 | 614,600 |
| 11 Apr 2024 | 2.2200 | 2.4400 | 2.1300 | 2.3900 | 2.3900 | 792,600 |
| 10 Apr 2024 | 2.2400 | 2.3800 | 2.1400 | 2.2000 | 2.2000 | 964,100 |
| 09 Apr 2024 | 1.8400 | 2.2900 | 1.8400 | 2.2700 | 2.2700 | 1,831,200 |
| 08 Apr 2024 | 1.9200 | 1.9400 | 1.7900 | 1.8000 | 1.8000 | 338,600 |
| 05 Apr 2024 | 1.9300 | 2.0100 | 1.8500 | 1.9200 | 1.9200 | 390,000 |
| 04 Apr 2024 | 1.7000 | 2.0800 | 1.6900 | 1.9200 | 1.9200 | 1,788,100 |
| 03 Apr 2024 | 1.6600 | 1.6900 | 1.6100 | 1.6400 | 1.6400 | 569,200 |
| 02 Apr 2024 | 1.7400 | 1.7500 | 1.6500 | 1.6800 | 1.6800 | 320,000 |
| 01 Apr 2024 | 1.6900 | 1.7900 | 1.6900 | 1.7600 | 1.7600 | 143,600 |
| 28 Mar 2024 | 1.6800 | 1.7700 | 1.6800 | 1.6800 | 1.6800 | 172,500 |
| 27 Mar 2024 | 1.6900 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 151,700 |
| 26 Mar 2024 | 1.7100 | 1.7500 | 1.6700 | 1.7000 | 1.7000 | 567,500 |
| 25 Mar 2024 | 1.6700 | 1.7300 | 1.6600 | 1.7300 | 1.7300 | 298,700 |
| 22 Mar 2024 | 1.7100 | 1.7400 | 1.6700 | 1.6800 | 1.6800 | 220,900 |
| 21 Mar 2024 | 1.7100 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 225,800 |
| 20 Mar 2024 | 1.7300 | 1.8000 | 1.6700 | 1.7100 | 1.7100 | 576,800 |
| 19 Mar 2024 | 1.6800 | 1.7800 | 1.6600 | 1.7500 | 1.7500 | 366,000 |
| 18 Mar 2024 | 1.6200 | 1.7600 | 1.6000 | 1.7200 | 1.7200 | 705,500 |
| 15 Mar 2024 | 1.8800 | 1.9200 | 1.7400 | 1.7800 | 1.7800 | 2,224,000 |
| 14 Mar 2024 | 1.9700 | 1.9700 | 1.8200 | 1.8800 | 1.8800 | 360,400 |
| 13 Mar 2024 | 1.8700 | 1.9900 | 1.8500 | 1.9700 | 1.9700 | 399,700 |
| 12 Mar 2024 | 1.9100 | 1.9100 | 1.8400 | 1.8900 | 1.8900 | 348,800 |
| 11 Mar 2024 | 1.7800 | 2.0000 | 1.7800 | 1.8700 | 1.8700 | 705,700 |
| 08 Mar 2024 | 1.7100 | 1.8100 | 1.7100 | 1.7300 | 1.7300 | 218,800 |
| 07 Mar 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 192,200 |
| 06 Mar 2024 | 1.6700 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 211,700 |
| 05 Mar 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6400 | 1.6400 | 211,500 |
| 04 Mar 2024 | 1.7700 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 381,500 |
| 01 Mar 2024 | 1.8500 | 1.8600 | 1.7600 | 1.8100 | 1.8100 | 188,200 |
| 29 Feb 2024 | 1.8400 | 1.9000 | 1.8000 | 1.8400 | 1.8400 | 183,000 |
| 28 Feb 2024 | 1.7700 | 1.8600 | 1.6800 | 1.8000 | 1.8000 | 315,000 |
| 27 Feb 2024 | 1.7600 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 287,700 |
| 26 Feb 2024 | 1.7300 | 1.8100 | 1.7200 | 1.7500 | 1.7500 | 362,100 |
| 23 Feb 2024 | 1.7900 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 322,900 |
| 22 Feb 2024 | 1.8400 | 1.8400 | 1.7300 | 1.7500 | 1.7500 | 299,900 |
| 21 Feb 2024 | 1.9200 | 1.9700 | 1.8200 | 1.8300 | 1.8300 | 195,800 |
| 20 Feb 2024 | 1.9300 | 1.9300 | 1.8200 | 1.9100 | 1.9100 | 268,300 |
| 16 Feb 2024 | 2.0200 | 2.0200 | 1.8900 | 1.9300 | 1.9300 | 427,300 |
| 15 Feb 2024 | 1.8400 | 1.9200 | 1.8200 | 1.9000 | 1.9000 | 277,300 |
| 14 Feb 2024 | 1.7200 | 1.8200 | 1.7200 | 1.7900 | 1.7900 | 196,600 |
| 13 Feb 2024 | 1.7600 | 1.7600 | 1.6700 | 1.7000 | 1.7000 | 251,700 |
| 12 Feb 2024 | 1.6900 | 1.8400 | 1.6900 | 1.8100 | 1.8100 | 251,700 |
| 09 Feb 2024 | 1.6900 | 1.7000 | 1.6200 | 1.6900 | 1.6900 | 241,600 |
| 08 Feb 2024 | 1.6800 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 173,300 |
| 07 Feb 2024 | 1.7000 | 1.7500 | 1.6700 | 1.7100 | 1.7100 | 233,200 |
| 06 Feb 2024 | 1.7100 | 1.7800 | 1.6800 | 1.7600 | 1.7600 | 257,100 |
| 05 Feb 2024 | 1.7000 | 1.7200 | 1.5700 | 1.6300 | 1.6300 | 543,000 |
| 02 Feb 2024 | 1.7300 | 1.7400 | 1.6700 | 1.6900 | 1.6900 | 194,200 |
| 01 Feb 2024 | 1.7500 | 1.8400 | 1.7300 | 1.7500 | 1.7500 | 168,000 |
| 31 Jan 2024 | 1.8100 | 1.8700 | 1.7500 | 1.7600 | 1.7600 | 171,600 |
| 30 Jan 2024 | 1.8700 | 1.8900 | 1.8100 | 1.8200 | 1.8200 | 211,500 |
| 29 Jan 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8700 | 1.8700 | 242,400 |
| 26 Jan 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9300 | 1.9300 | 90,800 |
| 25 Jan 2024 | 1.8700 | 1.9200 | 1.8400 | 1.9100 | 1.9100 | 153,500 |
| 24 Jan 2024 | 1.9500 | 1.9700 | 1.8500 | 1.8700 | 1.8700 | 208,500 |
| 23 Jan 2024 | 1.8200 | 2.0300 | 1.8200 | 1.8900 | 1.8900 | 264,400 |
| 22 Jan 2024 | 1.7600 | 1.8300 | 1.7100 | 1.7400 | 1.7400 | 245,000 |
| 19 Jan 2024 | 1.8200 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 271,500 |
| 18 Jan 2024 | 1.8500 | 1.9300 | 1.8100 | 1.8300 | 1.8300 | 498,300 |
| 17 Jan 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 403,700 |
| 16 Jan 2024 | 1.9700 | 1.9800 | 1.8200 | 1.8900 | 1.8900 | 1,019,800 |
| 12 Jan 2024 | 2.0100 | 2.0800 | 1.9700 | 1.9800 | 1.9800 | 462,400 |
| 11 Jan 2024 | 2.0500 | 2.0500 | 1.9800 | 2.0100 | 2.0100 | 335,900 |
| 10 Jan 2024 | 2.0600 | 2.0800 | 2.0100 | 2.0400 | 2.0400 | 190,400 |
| 09 Jan 2024 | 2.1000 | 2.1100 | 2.0400 | 2.0600 | 2.0600 | 270,300 |
| 08 Jan 2024 | 2.0900 | 2.1500 | 2.0000 | 2.1300 | 2.1300 | 410,700 |
| 05 Jan 2024 | 2.1000 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 266,700 |
| 04 Jan 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 153,500 |
| 03 Jan 2024 | 2.1200 | 2.1300 | 2.0700 | 2.1000 | 2.1000 | 193,700 |
| 02 Jan 2024 | 2.1200 | 2.2300 | 2.1100 | 2.1400 | 2.1400 | 228,000 |
| 29 Dec 2023 | 2.2500 | 2.3000 | 2.1700 | 2.1900 | 2.1900 | 427,800 |
| 28 Dec 2023 | 2.2700 | 2.4200 | 2.2700 | 2.3000 | 2.3000 | 512,000 |
| 27 Dec 2023 | 2.2200 | 2.2900 | 2.1900 | 2.2100 | 2.2100 | 294,600 |
| 26 Dec 2023 | 2.1700 | 2.2900 | 2.1100 | 2.2300 | 2.2300 | 401,600 |
| 22 Dec 2023 | 2.0700 | 2.2000 | 2.0700 | 2.1300 | 2.1300 | 302,200 |
| 21 Dec 2023 | 2.1500 | 2.1900 | 2.0600 | 2.1900 | 2.1900 | 479,600 |
| 20 Dec 2023 | 2.2300 | 2.2500 | 2.1300 | 2.1400 | 2.1400 | 326,100 |
| 19 Dec 2023 | 2.1800 | 2.2900 | 2.1700 | 2.2400 | 2.2400 | 358,600 |
| 18 Dec 2023 | 2.1500 | 2.2500 | 2.1400 | 2.1800 | 2.1800 | 400,900 |
| 15 Dec 2023 | 2.2000 | 2.2200 | 2.0800 | 2.1600 | 2.1600 | 1,848,300 |
| 14 Dec 2023 | 2.1100 | 2.2100 | 2.0300 | 2.1800 | 2.1800 | 633,000 |
| 13 Dec 2023 | 1.9700 | 2.1000 | 1.9600 | 2.0800 | 2.0800 | 693,000 |
| 12 Dec 2023 | 2.0000 | 2.0200 | 1.9400 | 1.9600 | 1.9600 | 697,400 |
| 11 Dec 2023 | 2.1300 | 2.1600 | 2.0100 | 2.0300 | 2.0300 | 1,033,400 |
| 08 Dec 2023 | 2.1800 | 2.2400 | 2.1400 | 2.1600 | 2.1600 | 330,700 |
| 07 Dec 2023 | 2.3300 | 2.3800 | 2.1700 | 2.2000 | 2.2000 | 282,800 |
| 06 Dec 2023 | 2.2800 | 2.4800 | 2.2700 | 2.3300 | 2.3300 | 278,400 |
| 05 Dec 2023 | 2.2400 | 2.3400 | 2.2400 | 2.2900 | 2.2900 | 159,900 |
| 04 Dec 2023 | 2.3400 | 2.3400 | 2.2000 | 2.3100 | 2.3100 | 420,500 |
| 01 Dec 2023 | 2.3100 | 2.3600 | 2.2400 | 2.3400 | 2.3400 | 289,100 |
| 30 Nov 2023 | 2.4500 | 2.4800 | 2.3100 | 2.3400 | 2.3400 | 272,800 |
| 29 Nov 2023 | 2.5000 | 2.5000 | 2.4100 | 2.4500 | 2.4500 | 172,300 |
| 28 Nov 2023 | 2.4700 | 2.5100 | 2.4000 | 2.5000 | 2.5000 | 316,000 |
| 27 Nov 2023 | 2.4600 | 2.7100 | 2.4500 | 2.4900 | 2.4900 | 580,100 |
| 24 Nov 2023 | 2.3900 | 2.4900 | 2.3500 | 2.3600 | 2.3600 | 151,300 |
| 22 Nov 2023 | 2.5600 | 2.5900 | 2.3800 | 2.3900 | 2.3900 | 338,000 |
| 21 Nov 2023 | 2.3000 | 2.6500 | 2.3000 | 2.5700 | 2.5700 | 662,100 |
| 20 Nov 2023 | 2.2000 | 2.4700 | 2.1100 | 2.4100 | 2.4100 | 573,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.