Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Niu Technologies (NIU)
Niu Technologies (NIU) Historical

NIU Niu Technologies

1.85

-0.04 (-2.12%)

Pre Market

Last Updated: 07:18:43

Delayed by 15 minutes

NIU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	1.89	0.03	1.61%	1.86	1.92	1.7911	353,448
Dec 26 2024	1.86	0.03	1.64%	1.86	1.8673	1.81	190,775
Dec 24 2024	1.83	0.04	2.23%	1.80	1.8488	1.79	145,261
Dec 23 2024	1.79	0.03	1.70%	1.75	1.82	1.73	252,113
Dec 20 2024	1.76	0.03	1.73%	1.715	1.77	1.70	261,979
Dec 19 2024	1.73	0.00	0.00%	1.75	1.76	1.71	270,763
Dec 18 2024	1.73	-0.07	-3.89%	1.795	1.835	1.70	404,998
Dec 17 2024	1.80	0.01	0.56%	1.80	1.86	1.76	222,224
Dec 16 2024	1.79	-0.05	-2.72%	1.785	1.8301	1.77	281,664
Dec 13 2024	1.84	-0.03	-1.60%	1.84	1.85	1.78	396,275
Dec 12 2024	1.87	0.01	0.54%	1.85	1.92	1.83	256,674
Dec 11 2024	1.86	-0.02	-1.06%	1.88	1.8835	1.825	346,774
Dec 10 2024	1.88	-0.13	-6.47%	1.97	1.97	1.88	736,248
Dec 09 2024	2.01	0.11	5.79%	2.02	2.1397	2.00	1,448,248
Dec 06 2024	1.90	0.09	4.97%	1.885	1.93	1.8518	428,347
Dec 05 2024	1.81	-0.03	-1.63%	1.83	1.90	1.81	207,247
Dec 04 2024	1.84	-0.04	-2.13%	1.885	1.885	1.81	462,572
Dec 03 2024	1.88	-0.04	-2.08%	1.92	1.9361	1.88	220,539
Dec 02 2024	1.92	0.06	3.23%	1.92	2.0198	1.88	675,142
Nov 29 2024	1.86	-0.01	-0.53%	1.88	1.89	1.84	266,865
Nov 27 2024	1.87	0.08	4.47%	1.80	1.915	1.80	306,943
Nov 26 2024	1.79	-0.01	-0.56%	1.84	1.84	1.78	201,029
Nov 25 2024	1.80	-0.05	-2.70%	1.821	1.905	1.80	458,327
Nov 22 2024	1.85	0.05	2.78%	1.76	1.86	1.73	405,818
Nov 21 2024	1.80	0.01	0.56%	1.81	1.84	1.79	368,468
Nov 20 2024	1.79	-0.04	-2.19%	1.75	1.878	1.75	435,193
Nov 19 2024	1.83	-0.15	-7.58%	1.95	1.955	1.82	787,774
Nov 18 2024	1.98	-0.01	-0.50%	1.98	2.015	1.84	1,403,182
Nov 15 2024	1.99	-0.01	-0.50%	2.01	2.025	1.97	381,660
Nov 14 2024	2.00	-0.04	-1.96%	2.01	2.02	1.98	350,063
Nov 13 2024	2.04	-0.09	-4.23%	2.13	2.14	2.03	557,580
Nov 12 2024	2.13	-0.13	-5.75%	2.20	2.22	2.115	577,721
Nov 11 2024	2.26	0.12	5.61%	2.14	2.29	2.13	545,586
Nov 08 2024	2.14	-0.09	-3.82%	2.15	2.17	2.105	810,918
Nov 07 2024	2.225	0.14	6.46%	2.22	2.31	2.135	463,384
Nov 06 2024	2.09	-0.19	-8.33%	2.0711	2.18	2.0306	487,637
Nov 05 2024	2.28	0.04	1.79%	2.28	2.3402	2.265	309,732
Nov 04 2024	2.24	-0.07	-3.03%	2.30	2.34	2.23	235,602
Nov 01 2024	2.31	0.01	0.43%	2.34	2.34	2.22	265,541
Oct 31 2024	2.30	-0.04	-1.71%	2.31	2.31	2.18	374,127
Oct 30 2024	2.34	-0.04	-1.68%	2.37	2.37	2.28	313,912
Oct 29 2024	2.38	-0.14	-5.56%	2.52	2.54	2.37	313,842
Oct 28 2024	2.52	0.25	11.01%	2.29	2.5388	2.29	591,495
Oct 25 2024	2.27	-0.13	-5.42%	2.42	2.4324	2.17	1,261,671
Oct 24 2024	2.40	-0.01	-0.41%	2.39	2.44	2.36	227,974
Oct 23 2024	2.41	-0.21	-7.84%	2.63	2.68	2.4099	426,985
Oct 22 2024	2.615	0.04	1.36%	2.58	2.81	2.54	554,682
Oct 21 2024	2.58	0.18	7.50%	2.37	2.69	2.37	789,494
Oct 18 2024	2.40	0.11	4.80%	2.43	2.51	2.36	489,031
Oct 17 2024	2.29	-0.12	-4.98%	2.34	2.35	2.26	351,258
Oct 16 2024	2.41	0.03	1.26%	2.42	2.43	2.325	311,352
Oct 15 2024	2.38	-0.14	-5.56%	2.42	2.49	2.35	675,020
Oct 14 2024	2.52	-0.14	-5.26%	2.61	2.665	2.495	585,158
Oct 11 2024	2.66	0.01	0.38%	2.57	2.74	2.54	675,682
Oct 10 2024	2.65	-0.04	-1.49%	2.71	2.71	2.53	962,303
Oct 09 2024	2.69	-0.21	-7.24%	2.75	2.81	2.565	1,404,050
Oct 08 2024	2.90	-0.47	-13.95%	2.96	3.20	2.8117	1,979,578
Oct 07 2024	3.37	0.57	20.36%	3.12	3.50	3.12	4,069,798
Oct 04 2024	2.80	0.06	2.19%	2.84	2.84	2.67	942,368
Oct 03 2024	2.74	-0.02	-0.72%	2.694	2.885	2.621	811,632
Oct 02 2024	2.76	0.27	10.84%	2.72	2.8292	2.655	2,015,849
Oct 01 2024	2.49	0.19	8.26%	2.27	2.50	2.22	773,829

Niu Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions