Niu Technologies (NIU) Historical Stock Data
1.76 ↑0.03 (1.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NIU is down -0.80% a day on average. There have been 10 days where Niu Technologies closed green and 20 days where NIU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.72 | 1.76 | ↑$0.04 (2.33%) | 1.70 | 1.77 | 265.46K |
| 2024-12-19 | 1.76 | 1.73 | ↓$0.03 (-1.70%) | 1.71 | 1.76 | 272.62K |
| 2024-12-18 | 1.81 | 1.73 | ↓$0.08 (-4.42%) | 1.70 | 1.84 | 408.64K |
| 2024-12-17 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.76 | 1.86 | 231.83K |
| 2024-12-16 | 1.81 | 1.79 | ↓$0.02 (-1.10%) | 1.77 | 1.83 | 296.61K |
| 2024-12-13 | 1.85 | 1.84 | ↓$0.01 (-0.54%) | 1.78 | 1.85 | 400.84K |
| 2024-12-12 | 1.87 | 1.87 | ↑$0.00 (0.00%) | 1.83 | 1.92 | 270.72K |
| 2024-12-11 | 1.90 | 1.86 | ↓$0.04 (-2.11%) | 1.83 | 1.92 | 376.76K |
| 2024-12-10 | 1.95 | 1.88 | ↓$0.07 (-3.59%) | 1.88 | 1.98 | 760.54K |
| 2024-12-09 | 2.00 | 2.01 | ↑$0.01 (0.50%) | 1.99 | 2.14 | 1.53M |
| 2024-12-06 | 1.84 | 1.90 | ↑$0.06 (3.26%) | 1.84 | 1.93 | 452.46K |
| 2024-12-05 | 1.83 | 1.81 | ↓$0.02 (-1.09%) | 1.81 | 1.90 | 212.80K |
| 2024-12-04 | 1.87 | 1.84 | ↓$0.03 (-1.60%) | 1.81 | 1.89 | 589.67K |
| 2024-12-03 | 1.91 | 1.88 | ↓$0.03 (-1.57%) | 1.88 | 1.94 | 231.22K |
| 2024-12-02 | 1.92 | 1.92 | ↑$0.00 (0.00%) | 1.88 | 2.02 | 684.42K |
| 2024-11-29 | 1.88 | 1.86 | ↓$0.02 (-1.06%) | 1.84 | 1.89 | 268.85K |
| 2024-11-27 | 1.80 | 1.87 | ↑$0.07 (3.89%) | 1.80 | 1.92 | 312.07K |
| 2024-11-26 | 1.81 | 1.79 | ↓$0.02 (-1.10%) | 1.78 | 1.84 | 201.73K |
| 2024-11-25 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.80 | 1.91 | 475.41K |
| 2024-11-22 | 1.79 | 1.85 | ↑$0.06 (3.35%) | 1.73 | 1.86 | 434.82K |
| 2024-11-21 | 1.81 | 1.80 | ↓$0.01 (-0.55%) | 1.79 | 1.84 | 377.95K |
| 2024-11-20 | 1.83 | 1.79 | ↓$0.04 (-2.19%) | 1.75 | 1.88 | 469.91K |
| 2024-11-19 | 2.00 | 1.83 | ↓$0.17 (-8.50%) | 1.82 | 2.00 | 797.50K |
| 2024-11-18 | 1.98 | 1.98 | ↑$0.00 (0.00%) | 1.84 | 2.02 | 1.41M |
| 2024-11-15 | 2.02 | 1.99 | ↓$0.03 (-1.49%) | 1.97 | 2.03 | 384.35K |
| 2024-11-14 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 1.98 | 2.02 | 351.13K |
| 2024-11-13 | 2.15 | 2.04 | ↓$0.11 (-5.12%) | 2.03 | 2.16 | 563.72K |
| 2024-11-12 | 2.20 | 2.13 | ↓$0.07 (-3.18%) | 2.12 | 2.22 | 587.88K |
| 2024-11-11 | 2.14 | 2.26 | ↑$0.12 (5.61%) | 2.13 | 2.29 | 560.26K |
| 2024-11-08 | 2.15 | 2.14 | ↓$0.01 (-0.47%) | 2.11 | 2.17 | 827.93K |
Create an account or log in to view more rows.
$NIU oversold! Buy the dip
$NIU come to papa
$NIU good place to average up
$NIU YALL READY????????
$NIU 50% chance this will go up or down. I am a professional guys.
$NIU i am trading for a better future!
$NIU Be patient !!
$NIU where’s the WSB guys at? Still sleeping?
$NIU I still don’t wanna buy it
$NIU PT?