Free Trial

Niu Technologies (NIU) Stock Chart & Stock Price History

Niu Technologies logo
$2.31
+0.01 (+0.43%)
(As of 11/1/2024 ET)

Niu Technologies Stock Price Performance

5 Day
Performance
-8.33%
1 Month
Performance
-16.30%
3 Month
Performance
+20.94%
6 Month
Performance
-2.94%
Year-To-Date
Performance
+5.48%
1 Year
Performance
-2.94%
Receive NIU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Niu Technologies and its competitors with MarketBeat's FREE daily newsletter

NIU Stock Chart for Saturday, November, 2, 2024

Niu Technologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$2.30$2.31
+0.43%
$2.34$2.22271,616 shs$179.16 million
10/31/2024$2.34$2.30
-1.71%
$2.31$2.18365,970 shs$178.39 million
10/30/2024$2.38$2.34
-1.68%
$2.39$2.28319,868 shs$181.49 million
10/29/2024$2.52$2.38
-5.56%
$2.55$2.37267,902 shs$184.59 million
10/28/2024$2.27$2.52
+11.01%
$2.54$2.29600,443 shs$195.45 million
10/25/2024$2.40$2.27
-5.42%
$2.43$2.171.26 million shs$176.06 million
10/24/2024$2.41$2.40
-0.41%
$2.44$2.36234,948 shs$186.14 million
10/23/2024$2.62$2.41
-7.84%
$2.68$2.41424,234 shs$186.92 million
10/22/2024$2.58$2.62
+1.36%
$2.81$2.54554,603 shs$202.82 million
10/21/2024$2.40$2.58
+7.50%
$2.69$2.37789,329 shs$200.10 million
10/18/2024$2.29$2.40
+4.80%
$2.51$2.36486,774 shs$186.14 million
10/17/2024$2.41$2.29
-4.98%
$2.35$2.26350,258 shs$177.61 million
10/16/2024$2.38$2.41
+1.26%
$2.43$2.33311,352 shs$186.92 million
10/15/2024$2.52$2.38
-5.56%
$2.49$2.35674,345 shs$184.59 million
10/14/2024$2.65$2.52
-4.91%
$2.67$2.50585,113 shs$195.45 million
10/11/2024$2.65$2.65$2.74$2.54691,032 shs$205.53 million
10/10/2024$2.69$2.65
-1.49%
$2.72$2.53972,447 shs$205.53 million
10/09/2024$2.90$2.69
-7.24%
$2.81$2.571.40 million shs$208.63 million
10/08/2024$3.37$2.90
-13.95%
$3.20$2.811.67 million shs$224.92 million
10/07/2024$2.80$3.37
+20.36%
$3.50$3.104.26 million shs$261.37 million
10/04/2024$2.74$2.80
+2.19%
$2.87$2.67897,251 shs$217.17 million
10/03/2024$2.76$2.74
-0.72%
$2.89$2.60897,700 shs$212.51 million
10/02/2024$2.49$2.76
+10.84%
$2.83$2.652.16 million shs$214.06 million
10/01/2024$2.30$2.49
+8.26%
$2.50$2.22803,754 shs$193.12 million
09/30/2024$2.22$2.30
+3.60%
$2.44$2.271.69 million shs$178.39 million
09/27/2024$2.17$2.22
+2.30%
$2.29$2.13992,436 shs$172.18 million
09/26/2024$2.00$2.17
+8.50%
$2.19$2.051.52 million shs$168.31 million
09/25/2024$2.10$2.00
-4.76%
$2.09$1.97322,733 shs$155.12 million
09/24/2024$1.88$2.10
+11.70%
$2.15$1.96804,878 shs$162.87 million
09/23/2024$1.88$1.88$1.94$1.86114,140 shs$145.81 million
09/20/2024$1.92$1.88
-2.08%
$1.93$1.8878,220 shs$145.81 million
09/19/2024$1.86$1.92
+3.23%
$1.93$1.87183,826 shs$148.91 million
09/18/2024$1.90$1.86
-2.11%
$1.91$1.81255,717 shs$144.26 million
09/17/2024$1.81$1.90
+4.97%
$1.97$1.83339,078 shs$147.36 million
09/16/2024$1.79$1.81
+1.12%
$1.87$1.8079,853 shs$140.38 million
09/13/2024$1.79$1.79$1.81$1.7889,814 shs$138.83 million
09/12/2024$1.81$1.79
-1.10%
$1.80$1.7855,538 shs$138.83 million
09/11/2024$1.79$1.81
+1.12%
$1.82$1.7693,322 shs$140.38 million
09/10/2024$1.79$1.79$1.84$1.7775,970 shs$138.83 million
09/09/2024$1.81$1.79
-1.10%
$1.88$1.78183,650 shs$138.83 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$1.82$1.82$1.83$1.76240,454 shs$141.16 million
09/05/2024$1.84$1.82
-0.82%
$1.86$1.8286,402 shs$141.16 million
09/04/2024$1.82$1.84
+0.82%
$1.86$1.80112,500 shs$142.32 million
09/03/2024$1.88$1.82
-3.19%
$1.92$1.82108,159 shs$141.16 million
09/02/2024$1.88$1.88$1.91$1.86124,000 shs$145.81 million
08/30/2024$1.86$1.88
+1.08%
$1.91$1.86124,070 shs$145.81 million
08/29/2024$1.83$1.86
+1.64%
$1.89$1.81134,336 shs$144.26 million
08/28/2024$1.89$1.83
-3.17%
$1.88$1.80154,437 shs$141.93 million
08/27/2024$1.94$1.89
-2.58%
$1.96$1.86172,500 shs$146.59 million
08/26/2024$1.84$1.94
+5.43%
$1.96$1.85218,241 shs$150.46 million
08/23/2024$1.81$1.84
+1.66%
$1.85$1.82113,222 shs$142.71 million
08/22/2024$1.82$1.81
-0.55%
$1.85$1.80180,706 shs$140.38 million
08/21/2024$1.82$1.82$1.85$1.81100,524 shs$141.16 million
08/20/2024$1.87$1.82
-2.41%
$1.87$1.79158,904 shs$141.16 million
08/19/2024$1.83$1.87
+1.91%
$1.90$1.83160,387 shs$144.65 million
08/16/2024$1.84$1.83
-0.54%
$1.88$1.8294,613 shs$141.93 million
08/15/2024$1.81$1.84
+1.66%
$1.88$1.83203,736 shs$142.71 million
08/14/2024$1.85$1.81
-2.16%
$1.87$1.80132,654 shs$140.38 million
08/13/2024$1.80$1.85
+2.78%
$1.86$1.80158,778 shs$143.48 million
08/12/2024$1.83$1.80
-1.64%
$2.01$1.75372,674 shs$139.61 million
08/09/2024$1.84$1.83
-0.54%
$1.90$1.82188,922 shs$141.93 million
08/08/2024$1.80$1.84
+2.22%
$1.89$1.79185,922 shs$142.71 million
08/07/2024$1.84$1.80
-2.17%
$1.87$1.78134,655 shs$139.61 million
08/06/2024$1.83$1.84
+0.55%
$1.87$1.82188,143 shs$142.71 million
08/05/2024$1.91$1.83
-4.19%
$1.91$1.77257,670 shs$141.94 million
08/02/2024$1.94$1.91
-1.55%
$1.95$1.86293,026 shs$148.14 million
08/01/2024$1.98$1.94
-2.02%
$2.02$1.89338,722 shs$150.47 million


This page (NASDAQ:NIU) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners