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:

Niu Technologies ADR (NQ: NIU )

2.050 -0.020 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.050 2.075 1.920 2.050 294,560 -0.02(-0.97%)
Jul 18, 2024 2.130 2.190 2.070 2.070 337,407 -0.08(-3.72%)
Jul 17, 2024 2.170 2.190 2.100 2.150 144,361 -0.02(-0.92%)
Jul 16, 2024 2.090 2.240 2.090 2.170 261,700 +0.04(+1.88%)
Jul 15, 2024 2.220 2.220 2.070 2.130 589,372 -0.11(-4.91%)
Jul 12, 2024 2.290 2.340 2.195 2.240 338,327 -0.07(-3.24%)
Jul 11, 2024 2.190 2.370 2.190 2.315 521,404 +0.13(+6.19%)
Jul 10, 2024 2.230 2.320 2.155 2.180 387,061 -0.10(-4.39%)
Jul 09, 2024 2.300 2.460 2.250 2.280 1,418,250 +0.07(+3.17%)
Jul 08, 2024 1.950 2.310 1.910 2.210 1,315,311 +0.30(+16.01%)
Jul 05, 2024 1.940 1.990 1.820 1.905 547,109 +0.08(+4.67%)
Jul 03, 2024 1.770 1.838 1.730 1.820 233,980 +0.05(+2.82%)
Jul 02, 2024 1.690 1.780 1.690 1.770 187,133 +0.07(+4.12%)
Jul 01, 2024 1.770 1.778 1.690 1.700 136,719 -0.04(-2.30%)
Jun 28, 2024 1.690 1.740 1.650 1.740 169,128 +0.05(+2.96%)
Jun 27, 2024 1.720 1.745 1.685 1.690 130,925 -0.05(-2.87%)
Jun 26, 2024 1.750 1.770 1.710 1.740 79,340 -0.01(-0.57%)
Jun 25, 2024 1.810 1.820 1.720 1.750 97,298 -0.02(-1.13%)
Jun 24, 2024 1.830 1.850 1.760 1.770 122,837 -0.07(-3.80%)
Jun 21, 2024 1.770 1.850 1.770 1.840 173,061 +0.05(+2.79%)
Jun 20, 2024 1.790 1.810 1.750 1.790 157,304 +0.01(+0.56%)
Jun 18, 2024 1.800 1.830 1.770 1.780 106,396 -0.02(-1.11%)
Jun 17, 2024 1.800 1.860 1.780 1.800 114,014 +0.00(+0.00%)
Jun 14, 2024 1.780 1.830 1.776 1.800 126,895 +0.00(+0.00%)
Jun 13, 2024 1.770 1.840 1.761 1.800 185,940 +0.04(+2.27%)
Jun 12, 2024 1.820 1.890 1.750 1.760 196,984 -0.05(-2.76%)
Jun 11, 2024 1.900 1.936 1.800 1.810 337,861 -0.11(-5.73%)
Jun 10, 2024 1.920 1.970 1.910 1.920 90,138 +0.00(+0.00%)
Jun 07, 2024 1.980 2.010 1.900 1.920 178,629 -0.09(-4.48%)
Jun 06, 2024 1.990 2.030 1.960 2.010 133,999 +0.02(+1.01%)
Jun 05, 2024 1.970 2.040 1.950 1.990 157,210 +0.03(+1.53%)
Jun 04, 2024 2.000 2.000 1.930 1.960 160,423 -0.01(-0.51%)
Jun 03, 2024 2.040 2.040 1.970 1.970 173,406 -0.08(-3.90%)
May 31, 2024 2.020 2.050 1.970 2.050 143,385 +0.03(+1.49%)
May 30, 2024 1.990 2.070 1.980 2.020 126,288 +0.04(+2.02%)
May 29, 2024 1.990 2.041 1.970 1.980 178,948 -0.09(-4.35%)
May 28, 2024 2.050 2.107 2.010 2.070 148,716 +0.06(+2.99%)
May 24, 2024 2.000 2.040 1.980 2.010 181,839 +0.02(+1.01%)
May 23, 2024 2.100 2.120 1.970 1.990 393,532 -0.14(-6.57%)
May 22, 2024 2.060 2.155 2.040 2.130 252,637 +0.06(+2.90%)
May 21, 2024 2.070 2.230 2.050 2.070 272,315 -0.06(-2.82%)
May 20, 2024 2.390 2.400 2.050 2.130 1,154,834 -0.26(-10.88%)
May 17, 2024 2.510 2.530 2.370 2.390 290,140 -0.08(-3.24%)
May 16, 2024 2.360 2.500 2.360 2.470 885,711 +0.15(+6.47%)
May 15, 2024 2.420 2.430 2.275 2.320 210,196 -0.05(-2.11%)
May 14, 2024 2.450 2.500 2.320 2.370 387,559 -0.07(-2.87%)
May 13, 2024 2.320 2.500 2.320 2.440 442,112 +0.12(+5.17%)
May 10, 2024 2.460 2.460 2.275 2.320 302,123 -0.10(-4.13%)
May 09, 2024 2.380 2.540 2.370 2.420 513,308 +0.06(+2.54%)
May 08, 2024 2.300 2.380 2.230 2.360 180,936 +0.03(+1.29%)
May 07, 2024 2.290 2.355 2.260 2.330 569,747 -0.02(-0.85%)
May 06, 2024 2.310 2.380 2.295 2.350 494,878 +0.06(+2.62%)
May 03, 2024 2.410 2.410 2.270 2.290 463,326 -0.09(-3.78%)
May 02, 2024 2.370 2.430 2.280 2.380 567,657 +0.10(+4.39%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.