NasdaqGM - Nasdaq Real Time Price USD

Niu Technologies (NIU)

Compare
1.7461 +0.0161 (+0.93%)
As of 11:30:16 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 1.7600 1.7600 1.7100 1.7461 1.7461 169,759
Dec 18, 2024 1.8100 1.8400 1.7000 1.7300 1.7300 408,000
Dec 17, 2024 1.8000 1.8600 1.7600 1.8000 1.8000 232,900
Dec 16, 2024 1.8100 1.8300 1.7700 1.7900 1.7900 296,600
Dec 13, 2024 1.8500 1.8500 1.7800 1.8400 1.8400 400,700
Dec 12, 2024 1.8700 1.9200 1.8300 1.8700 1.8700 270,700
Dec 11, 2024 1.9000 1.9200 1.8300 1.8600 1.8600 376,800
Dec 10, 2024 1.9500 1.9800 1.8800 1.8800 1.8800 760,600
Dec 9, 2024 2.0000 2.1400 1.9900 2.0100 2.0100 1,534,000
Dec 6, 2024 1.8400 1.9300 1.8400 1.9000 1.9000 452,500
Dec 5, 2024 1.8300 1.9000 1.8100 1.8100 1.8100 212,800
Dec 4, 2024 1.8700 1.8900 1.8100 1.8400 1.8400 589,700
Dec 3, 2024 1.9100 1.9400 1.8800 1.8800 1.8800 231,300
Dec 2, 2024 1.9200 2.0200 1.8800 1.9200 1.9200 684,300
Nov 29, 2024 1.8800 1.8900 1.8400 1.8600 1.8600 268,900
Nov 27, 2024 1.8000 1.9200 1.8000 1.8700 1.8700 314,900
Nov 26, 2024 1.8100 1.8400 1.7800 1.7900 1.7900 201,700
Nov 25, 2024 1.8200 1.9100 1.8000 1.8000 1.8000 475,400
Nov 22, 2024 1.7900 1.8600 1.7300 1.8500 1.8500 434,800
Nov 21, 2024 1.8100 1.8400 1.7900 1.8000 1.8000 377,900
Nov 20, 2024 1.8300 1.8800 1.7500 1.7900 1.7900 471,600
Nov 19, 2024 2.0000 2.0000 1.8200 1.8300 1.8300 797,100
Nov 18, 2024 1.9800 2.0200 1.8400 1.9800 1.9800 1,412,200
Nov 15, 2024 2.0200 2.0300 1.9700 1.9900 1.9900 384,100
Nov 14, 2024 2.0100 2.0200 1.9800 2.0000 2.0000 351,100
Nov 13, 2024 2.1500 2.1600 2.0300 2.0400 2.0400 563,500
Nov 12, 2024 2.2000 2.2200 2.1200 2.1300 2.1300 587,800
Nov 11, 2024 2.1400 2.2900 2.1300 2.2600 2.2600 560,300
Nov 8, 2024 2.1500 2.1700 2.1100 2.1400 2.1400 827,900
Nov 7, 2024 2.2200 2.3100 2.1300 2.2300 2.2300 467,600
Nov 6, 2024 2.1700 2.1800 2.0300 2.0900 2.0900 537,000
Nov 5, 2024 2.2800 2.3400 2.2700 2.2800 2.2800 316,500
Nov 4, 2024 2.3000 2.3400 2.2300 2.2400 2.2400 236,100
Nov 1, 2024 2.3400 2.3400 2.2200 2.3100 2.3100 271,600
Oct 31, 2024 2.3100 2.3100 2.1800 2.3000 2.3000 374,300
Oct 30, 2024 2.3700 2.3900 2.2800 2.3400 2.3400 319,900
Oct 29, 2024 2.5200 2.5500 2.3700 2.3800 2.3800 314,800
Oct 28, 2024 2.2900 2.5400 2.2900 2.5200 2.5200 621,500
Oct 25, 2024 2.4200 2.4300 2.1700 2.2700 2.2700 1,263,700
Oct 24, 2024 2.3900 2.4400 2.3600 2.4000 2.4000 235,100
Oct 23, 2024 2.6300 2.6800 2.4100 2.4100 2.4100 428,700
Oct 22, 2024 2.5800 2.8100 2.5400 2.6200 2.6200 554,600
Oct 21, 2024 2.3700 2.6900 2.3700 2.5800 2.5800 789,400
Oct 18, 2024 2.4300 2.5100 2.3600 2.4000 2.4000 489,000
Oct 17, 2024 2.3400 2.3500 2.2600 2.2900 2.2900 351,500
Oct 16, 2024 2.4200 2.4300 2.3300 2.4100 2.4100 311,400
Oct 15, 2024 2.4200 2.4900 2.3500 2.3800 2.3800 676,500
Oct 14, 2024 2.6100 2.6700 2.5000 2.5200 2.5200 585,200
Oct 11, 2024 2.5700 2.7400 2.5400 2.6500 2.6500 692,600
Oct 10, 2024 2.7100 2.7200 2.5300 2.6500 2.6500 973,300
Oct 9, 2024 2.7500 2.8100 2.5700 2.6900 2.6900 1,406,100
Oct 8, 2024 2.9600 3.2000 2.8100 2.9000 2.9000 2,143,300
Oct 7, 2024 3.1200 3.5000 3.1000 3.3700 3.3700 4,286,900
Oct 4, 2024 2.8400 2.8700 2.6700 2.8000 2.8000 985,200
Oct 3, 2024 2.6300 2.8900 2.6000 2.7400 2.7400 900,600
Oct 2, 2024 2.6500 2.8300 2.6500 2.7600 2.7600 2,169,400
Oct 1, 2024 2.2700 2.5000 2.2200 2.4900 2.4900 810,900
Sep 30, 2024 2.3500 2.4400 2.2700 2.3000 2.3000 1,693,100
Sep 27, 2024 2.2100 2.2900 2.1300 2.2200 2.2200 1,122,700
Sep 26, 2024 2.1000 2.1900 2.0500 2.1700 2.1700 1,523,700
Sep 25, 2024 2.0800 2.0900 1.9700 2.0000 2.0000 323,700
Sep 24, 2024 1.9600 2.1500 1.9600 2.1000 2.1000 807,600
Sep 23, 2024 1.8600 1.9400 1.8600 1.8800 1.8800 115,100
Sep 20, 2024 1.9300 1.9300 1.8800 1.8800 1.8800 78,300
Sep 19, 2024 1.9100 1.9300 1.8700 1.9200 1.9200 183,800
Sep 18, 2024 1.9100 1.9100 1.8100 1.8600 1.8600 255,700
Sep 17, 2024 1.8300 1.9700 1.8300 1.9000 1.9000 339,100
Sep 16, 2024 1.8700 1.8700 1.8000 1.8100 1.8100 79,900
Sep 13, 2024 1.8000 1.8100 1.7800 1.7900 1.7900 89,800
Sep 12, 2024 1.8000 1.8000 1.7800 1.7900 1.7900 55,600
Sep 11, 2024 1.7900 1.8200 1.7600 1.8100 1.8100 93,300
Sep 10, 2024 1.7700 1.8400 1.7700 1.7900 1.7900 76,000
Sep 9, 2024 1.7800 1.8800 1.7800 1.7900 1.7900 183,700
Sep 6, 2024 1.8200 1.8400 1.7600 1.8100 1.8100 240,500
Sep 5, 2024 1.8300 1.8600 1.8200 1.8200 1.8200 86,400
Sep 4, 2024 1.8400 1.8600 1.8000 1.8400 1.8400 112,500
Sep 3, 2024 1.8800 1.9200 1.8200 1.8200 1.8200 108,200
Aug 30, 2024 1.8900 1.9100 1.8600 1.8800 1.8800 124,100
Aug 29, 2024 1.8700 1.8900 1.8100 1.8600 1.8600 134,300
Aug 28, 2024 1.8700 1.8800 1.8000 1.8300 1.8300 154,600
Aug 27, 2024 1.9400 1.9600 1.8600 1.8900 1.8900 172,500
Aug 26, 2024 1.8700 1.9600 1.8500 1.9400 1.9400 218,200
Aug 23, 2024 1.8200 1.8500 1.8200 1.8400 1.8400 113,200
Aug 22, 2024 1.8300 1.8500 1.8000 1.8100 1.8100 180,700
Aug 21, 2024 1.8300 1.8500 1.8100 1.8200 1.8200 100,500
Aug 20, 2024 1.8700 1.8700 1.7900 1.8200 1.8200 158,900
Aug 19, 2024 1.8300 1.9000 1.8300 1.8700 1.8700 160,400
Aug 16, 2024 1.8200 1.8800 1.8200 1.8300 1.8300 94,600
Aug 15, 2024 1.8300 1.8800 1.8300 1.8400 1.8400 203,700
Aug 14, 2024 1.8600 1.8700 1.8000 1.8100 1.8100 132,600
Aug 13, 2024 1.8100 1.8600 1.8000 1.8500 1.8500 158,800
Aug 12, 2024 2.0100 2.0100 1.7500 1.8000 1.8000 372,700
Aug 9, 2024 1.8400 1.9000 1.8200 1.8300 1.8300 188,900
Aug 8, 2024 1.8000 1.8900 1.7900 1.8400 1.8400 185,900
Aug 7, 2024 1.8100 1.8700 1.7800 1.8000 1.8000 135,100
Aug 6, 2024 1.8200 1.8700 1.8100 1.8400 1.8400 188,100
Aug 5, 2024 1.7700 1.9100 1.7700 1.8300 1.8300 259,100
Aug 2, 2024 1.9100 1.9500 1.8600 1.9100 1.9100 293,100
Aug 1, 2024 2.0100 2.0200 1.8900 1.9400 1.9400 338,700
Jul 31, 2024 1.9800 2.0500 1.9700 1.9800 1.9800 343,700
Jul 30, 2024 2.0000 2.0200 1.9400 1.9500 1.9500 154,000
Jul 29, 2024 2.0500 2.1100 2.0000 2.0200 2.0200 149,700
Jul 26, 2024 1.9600 2.0800 1.9500 2.0400 2.0400 186,000
Jul 25, 2024 1.8900 1.9900 1.8900 1.9600 1.9600 132,000
Jul 24, 2024 1.9400 2.0000 1.8800 1.9000 1.9000 136,800
Jul 23, 2024 2.0000 2.0100 1.9300 1.9700 1.9700 243,000
Jul 22, 2024 2.0500 2.0900 2.0000 2.0300 2.0300 103,600
Jul 19, 2024 2.0500 2.0800 1.9200 2.0500 2.0500 294,600
Jul 18, 2024 2.1300 2.1900 2.0700 2.0700 2.0700 337,400
Jul 17, 2024 2.1700 2.1900 2.1000 2.1500 2.1500 144,300
Jul 16, 2024 2.0900 2.2400 2.0900 2.1700 2.1700 261,700
Jul 15, 2024 2.2200 2.2200 2.0700 2.1300 2.1300 589,300
Jul 12, 2024 2.2900 2.3400 2.1900 2.2400 2.2400 338,100
Jul 11, 2024 2.1900 2.3700 2.1900 2.3200 2.3200 521,400
Jul 10, 2024 2.2300 2.3200 2.1500 2.1800 2.1800 387,100
Jul 9, 2024 2.3000 2.4600 2.2500 2.2800 2.2800 1,418,200
Jul 8, 2024 1.9500 2.3100 1.9100 2.2100 2.2100 1,321,700
Jul 5, 2024 1.9400 1.9900 1.8200 1.9100 1.9100 547,100
Jul 3, 2024 1.7700 1.8400 1.7300 1.8200 1.8200 234,000
Jul 2, 2024 1.6900 1.7800 1.6900 1.7700 1.7700 187,100
Jul 1, 2024 1.7700 1.7800 1.6900 1.7000 1.7000 136,700
Jun 28, 2024 1.6900 1.7400 1.6500 1.7400 1.7400 169,100
Jun 27, 2024 1.7200 1.7500 1.6900 1.6900 1.6900 130,900
Jun 26, 2024 1.7500 1.7700 1.7100 1.7400 1.7400 79,300
Jun 25, 2024 1.8100 1.8200 1.7200 1.7500 1.7500 97,300
Jun 24, 2024 1.8300 1.8500 1.7600 1.7700 1.7700 122,800
Jun 21, 2024 1.7700 1.8500 1.7700 1.8400 1.8400 173,100
Jun 20, 2024 1.7900 1.8100 1.7500 1.7900 1.7900 157,300
Jun 18, 2024 1.8000 1.8300 1.7700 1.7800 1.7800 106,400
Jun 17, 2024 1.8000 1.8600 1.7800 1.8000 1.8000 114,000
Jun 14, 2024 1.7800 1.8300 1.7800 1.8000 1.8000 126,800
Jun 13, 2024 1.7700 1.8400 1.7600 1.8000 1.8000 185,900
Jun 12, 2024 1.8200 1.8900 1.7500 1.7600 1.7600 196,800
Jun 11, 2024 1.9000 1.9400 1.8000 1.8100 1.8100 337,800
Jun 10, 2024 1.9200 1.9700 1.9100 1.9200 1.9200 90,100
Jun 7, 2024 1.9800 2.0100 1.9000 1.9200 1.9200 178,600
Jun 6, 2024 1.9900 2.0300 1.9600 2.0100 2.0100 134,000
Jun 5, 2024 1.9700 2.0400 1.9500 1.9900 1.9900 157,200
Jun 4, 2024 2.0000 2.0000 1.9300 1.9600 1.9600 160,400
Jun 3, 2024 2.0400 2.0400 1.9700 1.9700 1.9700 173,400
May 31, 2024 2.0200 2.0500 1.9700 2.0500 2.0500 143,400
May 30, 2024 1.9900 2.0700 1.9800 2.0200 2.0200 126,300
May 29, 2024 1.9900 2.0400 1.9700 1.9800 1.9800 178,900
May 28, 2024 2.0500 2.1100 2.0100 2.0700 2.0700 148,600
May 24, 2024 2.0000 2.0400 1.9800 2.0100 2.0100 181,800
May 23, 2024 2.1000 2.1200 1.9700 1.9900 1.9900 393,700
May 22, 2024 2.0600 2.1500 2.0400 2.1300 2.1300 252,600
May 21, 2024 2.0700 2.2300 2.0500 2.0700 2.0700 272,300
May 20, 2024 2.3900 2.4000 2.0500 2.1300 2.1300 1,156,600
May 17, 2024 2.5100 2.5300 2.3700 2.3900 2.3900 290,100
May 16, 2024 2.3600 2.5000 2.3600 2.4700 2.4700 886,500
May 15, 2024 2.4200 2.4300 2.2800 2.3200 2.3200 210,200
May 14, 2024 2.4500 2.5000 2.3200 2.3700 2.3700 387,600
May 13, 2024 2.3200 2.5000 2.3200 2.4400 2.4400 442,100
May 10, 2024 2.4600 2.4600 2.2800 2.3200 2.3200 302,100
May 9, 2024 2.3800 2.5400 2.3700 2.4200 2.4200 513,300
May 8, 2024 2.3000 2.3800 2.2300 2.3600 2.3600 180,800
May 7, 2024 2.2900 2.3600 2.2600 2.3300 2.3300 569,700
May 6, 2024 2.3100 2.3800 2.3000 2.3500 2.3500 233,700
May 3, 2024 2.4100 2.4100 2.2700 2.2900 2.2900 211,600
May 2, 2024 2.3700 2.4300 2.2800 2.3800 2.3800 333,100
May 1, 2024 2.2600 2.3300 2.2000 2.2800 2.2800 101,200
Apr 30, 2024 2.2500 2.3300 2.2100 2.2700 2.2700 447,900
Apr 29, 2024 2.2800 2.3400 2.1700 2.2900 2.2900 506,300
Apr 26, 2024 2.1200 2.2700 2.1200 2.2600 2.2600 447,700
Apr 25, 2024 2.0500 2.1000 2.0200 2.0500 2.0500 151,700
Apr 24, 2024 2.1000 2.1300 2.0400 2.0800 2.0800 620,700
Apr 23, 2024 2.0600 2.1900 2.0500 2.0600 2.0600 308,100
Apr 22, 2024 1.8700 2.1100 1.8600 2.0600 2.0600 299,000
Apr 19, 2024 2.0000 2.0300 1.9200 1.9200 1.9200 290,900
Apr 18, 2024 2.0500 2.0900 2.0000 2.0300 2.0300 252,700
Apr 17, 2024 2.2100 2.2600 2.0400 2.0500 2.0500 636,400
Apr 16, 2024 2.2600 2.2800 2.1600 2.1800 2.1800 531,700
Apr 15, 2024 2.1600 2.4000 2.1300 2.2800 2.2800 932,000
Apr 12, 2024 2.3700 2.3800 2.1500 2.2000 2.2000 614,600
Apr 11, 2024 2.2200 2.4400 2.1300 2.3900 2.3900 792,600
Apr 10, 2024 2.2400 2.3800 2.1400 2.2000 2.2000 964,100
Apr 9, 2024 1.8400 2.2900 1.8400 2.2700 2.2700 1,831,200
Apr 8, 2024 1.9200 1.9400 1.7900 1.8000 1.8000 338,600
Apr 5, 2024 1.9300 2.0100 1.8500 1.9200 1.9200 390,000
Apr 4, 2024 1.7000 2.0800 1.6900 1.9200 1.9200 1,788,100
Apr 3, 2024 1.6600 1.6900 1.6100 1.6400 1.6400 569,200
Apr 2, 2024 1.7400 1.7500 1.6500 1.6800 1.6800 320,000
Apr 1, 2024 1.6900 1.7900 1.6900 1.7600 1.7600 143,600
Mar 28, 2024 1.6800 1.7700 1.6800 1.6800 1.6800 172,500
Mar 27, 2024 1.6900 1.7200 1.6600 1.7000 1.7000 151,700
Mar 26, 2024 1.7100 1.7500 1.6700 1.7000 1.7000 567,500
Mar 25, 2024 1.6700 1.7300 1.6600 1.7300 1.7300 298,700
Mar 22, 2024 1.7100 1.7400 1.6700 1.6800 1.6800 220,900
Mar 21, 2024 1.7100 1.7500 1.6900 1.7400 1.7400 225,800
Mar 20, 2024 1.7300 1.8000 1.6700 1.7100 1.7100 576,800
Mar 19, 2024 1.6800 1.7800 1.6600 1.7500 1.7500 366,000
Mar 18, 2024 1.6200 1.7600 1.6000 1.7200 1.7200 705,500
Mar 15, 2024 1.8800 1.9200 1.7400 1.7800 1.7800 2,224,000
Mar 14, 2024 1.9700 1.9700 1.8200 1.8800 1.8800 360,400
Mar 13, 2024 1.8700 1.9900 1.8500 1.9700 1.9700 399,700
Mar 12, 2024 1.9100 1.9100 1.8400 1.8900 1.8900 348,800
Mar 11, 2024 1.7800 2.0000 1.7800 1.8700 1.8700 705,700
Mar 8, 2024 1.7100 1.8100 1.7100 1.7300 1.7300 218,800
Mar 7, 2024 1.7200 1.7700 1.7100 1.7500 1.7500 192,200
Mar 6, 2024 1.6700 1.7600 1.6600 1.7300 1.7300 211,700
Mar 5, 2024 1.6900 1.6900 1.6300 1.6400 1.6400 211,500
Mar 4, 2024 1.7700 1.7900 1.7000 1.7000 1.7000 381,500
Mar 1, 2024 1.8500 1.8600 1.7600 1.8100 1.8100 188,200
Feb 29, 2024 1.8400 1.9000 1.8000 1.8400 1.8400 183,000
Feb 28, 2024 1.7700 1.8600 1.6800 1.8000 1.8000 315,000
Feb 27, 2024 1.7600 1.8300 1.7600 1.8200 1.8200 287,700
Feb 26, 2024 1.7300 1.8100 1.7200 1.7500 1.7500 362,100
Feb 23, 2024 1.7900 1.7900 1.6800 1.7100 1.7100 322,900
Feb 22, 2024 1.8400 1.8400 1.7300 1.7500 1.7500 299,900
Feb 21, 2024 1.9200 1.9700 1.8200 1.8300 1.8300 195,800
Feb 20, 2024 1.9300 1.9300 1.8200 1.9100 1.9100 268,300
Feb 16, 2024 2.0200 2.0200 1.8900 1.9300 1.9300 427,300
Feb 15, 2024 1.8400 1.9200 1.8200 1.9000 1.9000 277,300
Feb 14, 2024 1.7200 1.8200 1.7200 1.7900 1.7900 196,600
Feb 13, 2024 1.7600 1.7600 1.6700 1.7000 1.7000 251,700
Feb 12, 2024 1.6900 1.8400 1.6900 1.8100 1.8100 251,700
Feb 9, 2024 1.6900 1.7000 1.6200 1.6900 1.6900 241,600
Feb 8, 2024 1.6800 1.6900 1.6200 1.6900 1.6900 173,300
Feb 7, 2024 1.7000 1.7500 1.6700 1.7100 1.7100 233,200
Feb 6, 2024 1.7100 1.7800 1.6800 1.7600 1.7600 257,100
Feb 5, 2024 1.7000 1.7200 1.5700 1.6300 1.6300 543,000
Feb 2, 2024 1.7300 1.7400 1.6700 1.6900 1.6900 194,200
Feb 1, 2024 1.7500 1.8400 1.7300 1.7500 1.7500 168,000
Jan 31, 2024 1.8100 1.8700 1.7500 1.7600 1.7600 171,600
Jan 30, 2024 1.8700 1.8900 1.8100 1.8200 1.8200 211,500
Jan 29, 2024 1.9100 1.9100 1.8100 1.8700 1.8700 242,400
Jan 26, 2024 1.9000 1.9400 1.9000 1.9300 1.9300 90,800
Jan 25, 2024 1.8700 1.9200 1.8400 1.9100 1.9100 153,500
Jan 24, 2024 1.9500 1.9700 1.8500 1.8700 1.8700 208,500
Jan 23, 2024 1.8200 2.0300 1.8200 1.8900 1.8900 264,400
Jan 22, 2024 1.7600 1.8300 1.7100 1.7400 1.7400 245,000
Jan 19, 2024 1.8200 1.8200 1.7500 1.7700 1.7700 271,500
Jan 18, 2024 1.8500 1.9300 1.8100 1.8300 1.8300 498,300
Jan 17, 2024 1.8500 1.8500 1.7600 1.7900 1.7900 403,700
Jan 16, 2024 1.9700 1.9800 1.8200 1.8900 1.8900 1,019,800
Jan 12, 2024 2.0100 2.0800 1.9700 1.9800 1.9800 462,400
Jan 11, 2024 2.0500 2.0500 1.9800 2.0100 2.0100 335,900
Jan 10, 2024 2.0600 2.0800 2.0100 2.0400 2.0400 190,400
Jan 9, 2024 2.1000 2.1100 2.0400 2.0600 2.0600 270,300
Jan 8, 2024 2.0900 2.1500 2.0000 2.1300 2.1300 410,700
Jan 5, 2024 2.1000 2.1300 2.0500 2.0800 2.0800 266,700
Jan 4, 2024 2.1000 2.1200 2.0800 2.1200 2.1200 153,500
Jan 3, 2024 2.1200 2.1300 2.0700 2.1000 2.1000 193,700
Jan 2, 2024 2.1200 2.2300 2.1100 2.1400 2.1400 228,000
Dec 29, 2023 2.2500 2.3000 2.1700 2.1900 2.1900 427,800
Dec 28, 2023 2.2700 2.4200 2.2700 2.3000 2.3000 512,000
Dec 27, 2023 2.2200 2.2900 2.1900 2.2100 2.2100 294,600
Dec 26, 2023 2.1700 2.2900 2.1100 2.2300 2.2300 401,600
Dec 22, 2023 2.0700 2.2000 2.0700 2.1300 2.1300 302,200
Dec 21, 2023 2.1500 2.1900 2.0600 2.1900 2.1900 479,600
Dec 20, 2023 2.2300 2.2500 2.1300 2.1400 2.1400 326,100
Dec 19, 2023 2.1800 2.2900 2.1700 2.2400 2.2400 358,600

Related Tickers

GGR Gogoro Inc.
0.5419
0.00%
 
LI Li Auto Inc.
23.50
+3.23%
 
XPEV XPeng Inc.
12.79
+2.48%
 
AYRO Ayro, Inc.
0.7598
+2.88%
 
FLYE Fly-E Group, Inc.
0.3879
-4.10%
 
VLCN Volcon, Inc.
3.8000
-1.30%
 
9866.HK NIO Inc.
34.650
-3.35%
 
NIO NIO Inc.
4.4400
+2.78%
 
9868.HK XPeng Inc.
48.500
-3.19%
 
PSNY Polestar Automotive Holding UK PLC
0.9225
+7.62%