Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGM - Delayed Quote USD

Niu Technologies (NIU)

Compare
2.3000
-0.1100
(-4.56%)
At close: March 10 at 4:00:02 PM EDT
2.2600
-0.04
(-1.74%)
After hours: March 10 at 6:21:53 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20252.36002.40002.26002.30002.3000630,900
Mar 7, 20252.53002.62002.40002.41002.4100475,900
Mar 6, 20252.50002.58002.49002.52002.5200694,700
Mar 5, 20252.40002.52002.40002.48002.4800704,500
Mar 4, 20252.35002.38002.22002.29002.2900570,900
Mar 3, 20252.55002.56002.33002.35002.3500760,900
Feb 28, 20252.41002.51002.36002.49002.4900605,300
Feb 27, 20252.57002.74002.52002.56002.56001,276,300
Feb 26, 20252.70002.72002.49002.54002.54002,003,900
Feb 25, 20252.41002.77002.38002.57002.57002,757,000
Feb 24, 20252.35002.45002.14002.32002.32001,060,500
Feb 21, 20252.36002.53002.32002.34002.34001,501,800
Feb 20, 20252.18002.38002.18002.25002.2500971,600
Feb 19, 20252.23002.27002.12002.13002.1300460,700
Feb 18, 20252.34002.34002.21002.22002.2200612,800
Feb 14, 20252.30002.38002.24002.30002.3000691,300
Feb 13, 20252.19002.23002.13002.19002.1900655,300
Feb 12, 20252.11002.24002.11002.20002.2000767,800
Feb 11, 20252.14002.14002.07002.10002.1000256,000
Feb 10, 20252.12002.21002.11002.16002.1600611,400
Feb 7, 20251.99002.08001.99002.07002.0700388,500
Feb 6, 20252.06002.06001.95001.97001.9700360,500
Feb 5, 20252.02002.07001.97001.98001.9800186,500
Feb 4, 20252.00002.08002.00002.06002.0600472,300
Feb 3, 20251.95002.05001.94001.98001.9800309,500
Jan 31, 20252.04002.08002.01002.02002.0200292,000
Jan 30, 20251.96002.08001.95002.04002.0400309,300
Jan 29, 20252.05002.08001.94001.99001.9900397,800
Jan 28, 20251.93002.05001.93002.04002.0400386,600
Jan 27, 20251.96002.02001.90001.93001.9300415,200
Jan 24, 20251.97002.02001.95001.99001.9900292,500
Jan 23, 20251.87001.94001.85001.93001.9300216,400
Jan 22, 20251.87001.89001.85001.87001.8700210,400
Jan 21, 20251.91001.98001.91001.93001.9300368,600
Jan 17, 20251.82001.91001.79001.90001.9000549,400
Jan 16, 20251.79001.82001.75001.79001.7900179,000
Jan 15, 20251.74001.79001.70001.78001.7800287,300
Jan 14, 20251.76001.78001.72001.72001.7200150,300
Jan 13, 20251.72001.74001.66001.73001.7300274,800
Jan 10, 20251.72001.72001.67001.71001.7100380,600
Jan 8, 20251.79001.79001.71001.75001.7500221,300
Jan 7, 20251.82001.84001.79001.79001.7900219,800
Jan 6, 20251.90001.90001.78001.79001.7900485,200
Jan 3, 20251.75001.80001.70001.77001.7700235,000
Jan 2, 20251.80001.81001.74001.74001.7400259,600
Dec 31, 20241.78001.84001.77001.79001.7900198,400
Dec 30, 20241.84001.85001.78001.78001.7800232,200
Dec 27, 20241.86001.92001.79001.89001.8900353,600
Dec 26, 20241.86001.87001.81001.86001.8600190,800
Dec 24, 20241.80001.85001.79001.83001.8300145,300
Dec 23, 20241.75001.82001.73001.79001.7900253,500
Dec 20, 20241.72001.77001.70001.76001.7600265,500
Dec 19, 20241.76001.76001.71001.73001.7300272,600
Dec 18, 20241.81001.84001.70001.73001.7300408,600
Dec 17, 20241.80001.86001.76001.80001.8000232,900
Dec 16, 20241.81001.83001.77001.79001.7900296,600
Dec 13, 20241.85001.85001.78001.84001.8400400,700
Dec 12, 20241.87001.92001.83001.87001.8700270,700
Dec 11, 20241.90001.92001.83001.86001.8600376,800
Dec 10, 20241.95001.98001.88001.88001.8800760,600
Dec 9, 20242.00002.14001.99002.01002.01001,534,000
Dec 6, 20241.84001.93001.84001.90001.9000452,500
Dec 5, 20241.83001.90001.81001.81001.8100212,800
Dec 4, 20241.87001.89001.81001.84001.8400589,700
Dec 3, 20241.91001.94001.88001.88001.8800231,300
Dec 2, 20241.92002.02001.88001.92001.9200684,300
Nov 29, 20241.88001.89001.84001.86001.8600268,900
Nov 27, 20241.80001.92001.80001.87001.8700314,900
Nov 26, 20241.81001.84001.78001.79001.7900201,700
Nov 25, 20241.82001.91001.80001.80001.8000475,400
Nov 22, 20241.79001.86001.73001.85001.8500434,800
Nov 21, 20241.81001.84001.79001.80001.8000377,900
Nov 20, 20241.83001.88001.75001.79001.7900471,600
Nov 19, 20242.00002.00001.82001.83001.8300797,100
Nov 18, 20241.98002.02001.84001.98001.98001,412,200
Nov 15, 20242.02002.03001.97001.99001.9900384,100
Nov 14, 20242.01002.02001.98002.00002.0000351,100
Nov 13, 20242.15002.16002.03002.04002.0400563,500
Nov 12, 20242.20002.22002.12002.13002.1300587,800
Nov 11, 20242.14002.29002.13002.26002.2600560,300
Nov 8, 20242.15002.17002.11002.14002.1400827,900
Nov 7, 20242.22002.31002.13002.23002.2300467,600
Nov 6, 20242.17002.18002.03002.09002.0900537,000
Nov 5, 20242.28002.34002.27002.28002.2800316,500
Nov 4, 20242.30002.34002.23002.24002.2400236,100
Nov 1, 20242.34002.34002.22002.31002.3100271,600
Oct 31, 20242.31002.31002.18002.30002.3000374,300
Oct 30, 20242.37002.39002.28002.34002.3400319,900
Oct 29, 20242.52002.55002.37002.38002.3800314,800
Oct 28, 20242.29002.54002.29002.52002.5200621,500
Oct 25, 20242.42002.43002.17002.27002.27001,263,700
Oct 24, 20242.39002.44002.36002.40002.4000235,100
Oct 23, 20242.63002.68002.41002.41002.4100428,700
Oct 22, 20242.58002.81002.54002.62002.6200554,600
Oct 21, 20242.37002.69002.37002.58002.5800789,400
Oct 18, 20242.43002.51002.36002.40002.4000489,000
Oct 17, 20242.34002.35002.26002.29002.2900351,500
Oct 16, 20242.42002.43002.33002.41002.4100311,400
Oct 15, 20242.42002.49002.35002.38002.3800676,500
Oct 14, 20242.61002.67002.50002.52002.5200585,200
Oct 11, 20242.57002.74002.54002.65002.6500692,600
Oct 10, 20242.71002.72002.53002.65002.6500973,300
Oct 9, 20242.75002.81002.57002.69002.69001,406,100
Oct 8, 20242.96003.20002.81002.90002.90002,143,300
Oct 7, 20243.12003.50003.10003.37003.37004,286,900
Oct 4, 20242.84002.87002.67002.80002.8000985,200
Oct 3, 20242.63002.89002.60002.74002.7400900,600
Oct 2, 20242.65002.83002.65002.76002.76002,169,400
Oct 1, 20242.27002.50002.22002.49002.4900810,900
Sep 30, 20242.35002.44002.27002.30002.30001,693,100
Sep 27, 20242.21002.29002.13002.22002.22001,122,700
Sep 26, 20242.10002.19002.05002.17002.17001,523,700
Sep 25, 20242.08002.09001.97002.00002.0000323,700
Sep 24, 20241.96002.15001.96002.10002.1000807,600
Sep 23, 20241.86001.94001.86001.88001.8800115,100
Sep 20, 20241.93001.93001.88001.88001.880078,300
Sep 19, 20241.91001.93001.87001.92001.9200183,800
Sep 18, 20241.91001.91001.81001.86001.8600255,700
Sep 17, 20241.83001.97001.83001.90001.9000339,100
Sep 16, 20241.87001.87001.80001.81001.810079,900
Sep 13, 20241.80001.81001.78001.79001.790089,800
Sep 12, 20241.80001.80001.78001.79001.790055,600
Sep 11, 20241.79001.82001.76001.81001.810093,300
Sep 10, 20241.77001.84001.77001.79001.790076,000
Sep 9, 20241.78001.88001.78001.79001.7900183,700
Sep 6, 20241.82001.84001.76001.81001.8100240,500
Sep 5, 20241.83001.86001.82001.82001.820086,400
Sep 4, 20241.84001.86001.80001.84001.8400112,500
Sep 3, 20241.88001.92001.82001.82001.8200108,200
Aug 30, 20241.89001.91001.86001.88001.8800124,100
Aug 29, 20241.87001.89001.81001.86001.8600134,300
Aug 28, 20241.87001.88001.80001.83001.8300154,600
Aug 27, 20241.94001.96001.86001.89001.8900172,500
Aug 26, 20241.87001.96001.85001.94001.9400218,200
Aug 23, 20241.82001.85001.82001.84001.8400113,200
Aug 22, 20241.83001.85001.80001.81001.8100180,700
Aug 21, 20241.83001.85001.81001.82001.8200100,500
Aug 20, 20241.87001.87001.79001.82001.8200158,900
Aug 19, 20241.83001.90001.83001.87001.8700160,400
Aug 16, 20241.82001.88001.82001.83001.830094,600
Aug 15, 20241.83001.88001.83001.84001.8400203,700
Aug 14, 20241.86001.87001.80001.81001.8100132,600
Aug 13, 20241.81001.86001.80001.85001.8500158,800
Aug 12, 20242.01002.01001.75001.80001.8000372,700
Aug 9, 20241.84001.90001.82001.83001.8300188,900
Aug 8, 20241.80001.89001.79001.84001.8400185,900
Aug 7, 20241.81001.87001.78001.80001.8000135,100
Aug 6, 20241.82001.87001.81001.84001.8400188,100
Aug 5, 20241.77001.91001.77001.83001.8300259,100
Aug 2, 20241.91001.95001.86001.91001.9100293,100
Aug 1, 20242.01002.02001.89001.94001.9400338,700
Jul 31, 20241.98002.05001.97001.98001.9800343,700
Jul 30, 20242.00002.02001.94001.95001.9500154,000
Jul 29, 20242.05002.11002.00002.02002.0200149,700
Jul 26, 20241.96002.08001.95002.04002.0400186,000
Jul 25, 20241.89001.99001.89001.96001.9600132,000
Jul 24, 20241.94002.00001.88001.90001.9000136,800
Jul 23, 20242.00002.01001.93001.97001.9700243,000
Jul 22, 20242.05002.09002.00002.03002.0300103,600
Jul 19, 20242.05002.08001.92002.05002.0500294,600
Jul 18, 20242.13002.19002.07002.07002.0700337,400
Jul 17, 20242.17002.19002.10002.15002.1500144,300
Jul 16, 20242.09002.24002.09002.17002.1700261,700
Jul 15, 20242.22002.22002.07002.13002.1300589,300
Jul 12, 20242.29002.34002.19002.24002.2400338,100
Jul 11, 20242.19002.37002.19002.32002.3200521,400
Jul 10, 20242.23002.32002.15002.18002.1800387,100
Jul 9, 20242.30002.46002.25002.28002.28001,418,200
Jul 8, 20241.95002.31001.91002.21002.21001,321,700
Jul 5, 20241.94001.99001.82001.91001.9100547,100
Jul 3, 20241.77001.84001.73001.82001.8200234,000
Jul 2, 20241.69001.78001.69001.77001.7700187,100
Jul 1, 20241.77001.78001.69001.70001.7000136,700
Jun 28, 20241.69001.74001.65001.74001.7400169,100
Jun 27, 20241.72001.75001.69001.69001.6900130,900
Jun 26, 20241.75001.77001.71001.74001.740079,300
Jun 25, 20241.81001.82001.72001.75001.750097,300
Jun 24, 20241.83001.85001.76001.77001.7700122,800
Jun 21, 20241.77001.85001.77001.84001.8400173,100
Jun 20, 20241.79001.81001.75001.79001.7900157,300
Jun 18, 20241.80001.83001.77001.78001.7800106,400
Jun 17, 20241.80001.86001.78001.80001.8000114,000
Jun 14, 20241.78001.83001.78001.80001.8000126,800
Jun 13, 20241.77001.84001.76001.80001.8000185,900
Jun 12, 20241.82001.89001.75001.76001.7600196,800
Jun 11, 20241.90001.94001.80001.81001.8100337,800
Jun 10, 20241.92001.97001.91001.92001.920090,100
Jun 7, 20241.98002.01001.90001.92001.9200178,600
Jun 6, 20241.99002.03001.96002.01002.0100134,000
Jun 5, 20241.97002.04001.95001.99001.9900157,200
Jun 4, 20242.00002.00001.93001.96001.9600160,400
Jun 3, 20242.04002.04001.97001.97001.9700173,400
May 31, 20242.02002.05001.97002.05002.0500143,400
May 30, 20241.99002.07001.98002.02002.0200126,300
May 29, 20241.99002.04001.97001.98001.9800178,900
May 28, 20242.05002.11002.01002.07002.0700148,600
May 24, 20242.00002.04001.98002.01002.0100181,800
May 23, 20242.10002.12001.97001.99001.9900393,700
May 22, 20242.06002.15002.04002.13002.1300252,600
May 21, 20242.07002.23002.05002.07002.0700272,300
May 20, 20242.39002.40002.05002.13002.13001,156,600
May 17, 20242.51002.53002.37002.39002.3900290,100
May 16, 20242.36002.50002.36002.47002.4700886,500
May 15, 20242.42002.43002.28002.32002.3200210,200
May 14, 20242.45002.50002.32002.37002.3700387,600
May 13, 20242.32002.50002.32002.44002.4400442,100
May 10, 20242.46002.46002.28002.32002.3200302,100
May 9, 20242.38002.54002.37002.42002.4200513,300
May 8, 20242.30002.38002.23002.36002.3600180,800
May 7, 20242.29002.36002.26002.33002.3300569,700
May 6, 20242.31002.38002.30002.35002.3500233,700
May 3, 20242.41002.41002.27002.29002.2900211,600
May 2, 20242.37002.43002.28002.38002.3800333,100
May 1, 20242.26002.33002.20002.28002.2800101,200
Apr 30, 20242.25002.33002.21002.27002.2700447,900
Apr 29, 20242.28002.34002.17002.29002.2900506,300
Apr 26, 20242.12002.27002.12002.26002.2600447,700
Apr 25, 20242.05002.10002.02002.05002.0500151,700
Apr 24, 20242.10002.13002.04002.08002.0800620,700
Apr 23, 20242.06002.19002.05002.06002.0600308,100
Apr 22, 20241.87002.11001.86002.06002.0600299,000
Apr 19, 20242.00002.03001.92001.92001.9200290,900
Apr 18, 20242.05002.09002.00002.03002.0300252,700
Apr 17, 20242.21002.26002.04002.05002.0500636,400
Apr 16, 20242.26002.28002.16002.18002.1800531,700
Apr 15, 20242.16002.40002.13002.28002.2800932,000
Apr 12, 20242.37002.38002.15002.20002.2000614,600
Apr 11, 20242.22002.44002.13002.39002.3900792,600
Apr 10, 20242.24002.38002.14002.20002.2000964,100
Apr 9, 20241.84002.29001.84002.27002.27001,831,200
Apr 8, 20241.92001.94001.79001.80001.8000338,600
Apr 5, 20241.93002.01001.85001.92001.9200390,000
Apr 4, 20241.70002.08001.69001.92001.92001,788,100
Apr 3, 20241.66001.69001.61001.64001.6400569,200
Apr 2, 20241.74001.75001.65001.68001.6800320,000
Apr 1, 20241.69001.79001.69001.76001.7600143,600
Mar 28, 20241.68001.77001.68001.68001.6800172,500
Mar 27, 20241.69001.72001.66001.70001.7000151,700
Mar 26, 20241.71001.75001.67001.70001.7000567,500
Mar 25, 20241.67001.73001.66001.73001.7300298,700
Mar 22, 20241.71001.74001.67001.68001.6800220,900
Mar 21, 20241.71001.75001.69001.74001.7400225,800
Mar 20, 20241.73001.80001.67001.71001.7100576,800
Mar 19, 20241.68001.78001.66001.75001.7500366,000
Mar 18, 20241.62001.76001.60001.72001.7200705,500
Mar 15, 20241.88001.92001.74001.78001.78002,224,000
Mar 14, 20241.97001.97001.82001.88001.8800360,400
Mar 13, 20241.87001.99001.85001.97001.9700399,700
Mar 12, 20241.91001.91001.84001.89001.8900348,800
Mar 11, 20241.78002.00001.78001.87001.8700705,700

Related Tickers

LI Li Auto Inc.
27.56
-5.03%
 
XPEV XPeng Inc.
22.95
-2.75%
 
9866.HK NIO Inc.
37.550
+8.37%
 
ZK ZEEKR Intelligent Technology Holding Limited
27.72
-11.61%
 
9868.HK XPeng Inc.
94.300
+5.66%
 
LOT Lotus Technology Inc.
1.5200
-6.46%
 
AYRO Ayro, Inc.
0.5200
-8.93%
 
NIO NIO Inc.
4.4600
-0.22%
 
PSNY Polestar Automotive Holding UK PLC
1.1200
-1.75%
 
VFS VinFast Auto Ltd.
3.2100
-6.14%