Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Niu Technologies ADR (NQ: NIU )

2.470 -0.150 (-5.73%)
Streaming Delayed Price Updated: 2:52 PM EDT, Oct 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 22, 2024 2.580 2.810 2.540 2.615 554,904 +0.04(+1.36%)
Oct 21, 2024 2.370 2.690 2.370 2.580 789,498 +0.18(+7.50%)
Oct 18, 2024 2.430 2.510 2.360 2.400 489,063 +0.11(+4.80%)
Oct 17, 2024 2.340 2.350 2.260 2.290 351,358 -0.12(-4.98%)
Oct 16, 2024 2.420 2.430 2.325 2.410 311,352 +0.03(+1.26%)
Oct 15, 2024 2.420 2.490 2.350 2.380 676,470 -0.14(-5.56%)
Oct 14, 2024 2.610 2.665 2.495 2.520 585,162 -0.13(-4.91%)
Oct 11, 2024 2.570 2.740 2.540 2.650 692,604 +0.00(+0.00%)
Oct 10, 2024 2.710 2.719 2.530 2.650 973,284 -0.04(-1.49%)
Oct 09, 2024 2.750 2.810 2.565 2.690 1,404,050 -0.21(-7.24%)
Oct 08, 2024 2.960 3.200 2.812 2.900 2,142,127 -0.47(-13.95%)
Oct 07, 2024 3.120 3.500 3.100 3.370 4,281,337 +0.57(+20.36%)
Oct 04, 2024 2.840 2.870 2.670 2.800 1,008,317 +0.06(+2.19%)
Oct 03, 2024 2.630 2.885 2.600 2.740 898,002 -0.02(-0.72%)
Oct 02, 2024 2.650 2.829 2.650 2.760 2,165,283 +0.27(+10.84%)
Oct 01, 2024 2.270 2.500 2.220 2.490 809,749 +0.19(+8.26%)
Sep 30, 2024 2.350 2.440 2.265 2.300 1,693,101 +0.08(+3.60%)
Sep 27, 2024 2.210 2.287 2.130 2.220 1,122,672 +0.05(+2.30%)
Sep 26, 2024 2.100 2.190 2.050 2.170 1,523,629 +0.17(+8.50%)
Sep 25, 2024 2.080 2.090 1.970 2.000 323,733 -0.10(-4.76%)
Sep 24, 2024 1.960 2.150 1.955 2.100 807,564 +0.22(+11.70%)
Sep 23, 2024 1.860 1.935 1.860 1.880 115,140 +0.00(+0.00%)
Sep 20, 2024 1.930 1.930 1.879 1.880 78,290 -0.04(-2.08%)
Sep 19, 2024 1.910 1.930 1.870 1.920 183,842 +0.06(+3.23%)
Sep 18, 2024 1.910 1.910 1.810 1.860 255,740 -0.04(-2.11%)
Sep 17, 2024 1.830 1.966 1.830 1.900 339,098 +0.09(+4.97%)
Sep 16, 2024 1.870 1.870 1.800 1.810 79,853 +0.02(+1.12%)
Sep 13, 2024 1.800 1.810 1.780 1.790 89,839 +0.00(+0.00%)
Sep 12, 2024 1.800 1.803 1.780 1.790 55,564 -0.02(-1.10%)
Sep 11, 2024 1.790 1.820 1.760 1.810 93,324 +0.02(+1.12%)
Sep 10, 2024 1.770 1.840 1.770 1.790 75,982 +0.00(+0.00%)
Sep 09, 2024 1.780 1.880 1.780 1.790 183,650 -0.02(-1.10%)
Sep 06, 2024 1.820 1.840 1.760 1.810 240,474 -0.01(-0.55%)
Sep 05, 2024 1.830 1.860 1.820 1.820 86,402 -0.01(-0.82%)
Sep 04, 2024 1.840 1.857 1.800 1.835 112,501 +0.01(+0.82%)
Sep 03, 2024 1.880 1.920 1.815 1.820 108,159 -0.06(-3.19%)
Aug 30, 2024 1.890 1.910 1.860 1.880 124,070 +0.02(+1.08%)
Aug 29, 2024 1.870 1.890 1.810 1.860 134,337 +0.03(+1.64%)
Aug 28, 2024 1.870 1.880 1.800 1.830 154,614 -0.06(-3.17%)
Aug 27, 2024 1.940 1.958 1.860 1.890 172,500 -0.05(-2.58%)
Aug 26, 2024 1.870 1.960 1.850 1.940 218,245 +0.10(+5.43%)
Aug 23, 2024 1.820 1.850 1.820 1.840 113,229 +0.03(+1.66%)
Aug 22, 2024 1.830 1.850 1.795 1.810 180,719 -0.01(-0.55%)
Aug 21, 2024 1.830 1.850 1.810 1.820 100,524 +0.00(+0.00%)
Aug 20, 2024 1.870 1.870 1.790 1.820 158,905 -0.04(-2.41%)
Aug 19, 2024 1.830 1.900 1.830 1.865 160,447 +0.03(+1.91%)
Aug 16, 2024 1.820 1.880 1.820 1.830 94,613 -0.01(-0.54%)
Aug 15, 2024 1.830 1.880 1.827 1.840 203,736 +0.03(+1.66%)
Aug 14, 2024 1.860 1.870 1.800 1.810 132,654 -0.04(-2.16%)
Aug 13, 2024 1.810 1.855 1.800 1.850 158,812 +0.05(+2.78%)
Aug 12, 2024 2.010 2.010 1.750 1.800 372,787 -0.03(-1.64%)
Aug 09, 2024 1.840 1.900 1.820 1.830 188,939 -0.01(-0.54%)
Aug 08, 2024 1.800 1.890 1.790 1.840 185,923 +0.04(+2.22%)
Aug 07, 2024 1.810 1.870 1.780 1.800 135,060 -0.04(-2.17%)
Aug 06, 2024 1.820 1.870 1.810 1.840 188,143 +0.01(+0.55%)
Aug 05, 2024 1.770 1.910 1.770 1.830 259,146 -0.08(-4.19%)
Aug 02, 2024 1.910 1.950 1.860 1.910 293,186 -0.03(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.