Quantcast

Niu Technologies American Depositary Shares Historical Stock Prices

NIU 
$7.635
*  
0.095
1.23%
Get NIU Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading NIU now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    NIU Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.73 8 7.57 7.635 42,928
01/23/2019 7.73 8 7.57 7.635 42,928
01/22/2019 7.83 7.86 7.73 7.73 51,171
01/18/2019 7.8 8.08 7.5211 7.8312 144,459
01/17/2019 7.8 7.95 7.8 7.86 41,047
01/16/2019 7.85 8.1962 7.81 7.85 80,421
01/15/2019 7.88 8.1766 7.61 7.85 223,383
01/14/2019 7.85 8.1 7.74 7.91 105,862
01/11/2019 7.69 7.78 7.49 7.74 86,204
01/10/2019 7.1 7.84 7.06 7.33 75,194
01/09/2019 7 7.15 6.9248 7.1 42,273
01/08/2019 6.98 7.11 6.965 7.02 96,497
01/07/2019 6.96 7.02 6.9 6.97 62,927
01/04/2019 6.86 7.0426 6.83 6.91 81,587
01/03/2019 6.99 7.06 6.76 6.81 126,075
01/02/2019 6.95 7.074 6.7201 7.01 103,994
12/31/2018 6.95 7.24 6.9308 7 69,735
12/28/2018 6.29 7.09 6.25 6.81 458,625
12/27/2018 6.45 6.56 6.04 6.12 191,415
12/26/2018 6.46 6.67 6.21 6.39 130,404
12/24/2018 6.68 6.68 6.17 6.43 127,145
12/21/2018 6.21 6.75 6.21 6.68 170,262
12/20/2018 6.6 6.75 6.27 6.49 148,647
12/19/2018 6.9 6.9 6.5 6.51 105,108
12/18/2018 7 7.01 6.62 6.91 165,969
12/17/2018 7.14 7.14 6.8025 7.02 128,584
12/14/2018 7.14 7.27 6.86 7.13 125,937
12/13/2018 7.01 7.1914 7 7.01 105,207
12/12/2018 7.23 7.3195 7 7 163,266
12/11/2018 7.14 7.51 7.1 7.15 378,876
12/10/2018 7.56 7.68 7.1 7.13 452,082
12/07/2018 7.68 7.98 7.5 7.67 150,094
12/06/2018 7.78 7.95 7.71 7.85 117,835
12/04/2018 8.2 8.22 7.8502 8 105,568
12/03/2018 8.16 8.46 8.04 8.2 153,352
11/30/2018 7.98 8.2 7.9111 8.01 192,507
11/29/2018 8.49 8.5 7.76 8.15 228,086
11/28/2018 7.88 8.02 7.88 8 286,458
11/27/2018 8.05 8.25 7.54 7.8 140,447
11/26/2018 8.2 8.3001 8.05 8.12 80,745
11/23/2018 8.22 8.29 8.02 8.15 74,145
11/21/2018 7.81 8.379 7.81 8.13 204,285
11/20/2018 7.95 8 7.7 7.81 299,784
11/19/2018 7.77 8 7.66 7.68 205,219
11/16/2018 7.88 8.02 7.7 7.75 164,499
11/15/2018 8.3 8.37 7.7 8.13 320,736
11/14/2018 8.16 8.42 8.05 8.33 157,595
11/13/2018 8.4 8.44 8.3 8.31 218,778
11/12/2018 8.55 8.55 8.03 8.2 312,008
11/09/2018 9.1 9.1 8.65 8.71 217,992
11/08/2018 8.88 9.15 8.57 9.12 247,202
11/07/2018 9.18 9.18 8.65 8.91 410,404
11/06/2018 8.61 9.09 7.84 9.09 646,591
11/05/2018 8.8 9.3503 8.56 8.64 225,643
11/02/2018 8.31 9.36 7.8 9.2 411,096
11/01/2018 7.7 8.2 7.43 8.2 207,614
10/31/2018 7.2 7.78 7.02 7.73 100,974
10/30/2018 7.21 7.21 6.8 6.99 96,956
10/29/2018 7.43 7.43 7.05 7.23 135,400
10/26/2018 6.51 7.75 6.32 7.48 670,116
10/25/2018 7.16 7.395 6.32 6.56 512,413
10/24/2018 7.87 7.87 7.14 7.2 464,494
10/23/2018 7.9 7.9805 7.6 7.7 348,197
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio