Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Niu Technologies ADR (NQ: NIU )

2.360 +0.030 (+1.29%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 8, 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 (%)
May 31, 2019 7.600 7.700 7.440 7.580 97,600 -0.05(-0.66%)
May 30, 2019 7.570 7.690 7.320 7.630 52,574 -0.03(-0.39%)
May 29, 2019 7.630 7.800 7.503 7.660 102,824 +0.02(+0.26%)
May 28, 2019 7.890 7.890 7.300 7.640 178,991 -0.16(-2.05%)
May 24, 2019 7.940 8.030 7.600 7.800 65,100 -0.04(-0.51%)
May 23, 2019 8.290 8.290 7.800 7.840 142,168 -0.44(-5.31%)
May 22, 2019 8.520 8.520 8.210 8.280 82,177 -0.28(-3.27%)
May 21, 2019 8.500 8.690 8.275 8.560 60,888 +0.02(+0.23%)
May 20, 2019 8.200 8.600 8.200 8.540 61,079 +0.16(+1.91%)
May 17, 2019 8.560 8.790 8.200 8.380 160,200 -0.38(-4.34%)
May 16, 2019 8.910 9.220 8.620 8.760 183,609 -0.24(-2.67%)
May 15, 2019 8.510 9.080 8.510 9.000 194,070 +0.44(+5.14%)
May 14, 2019 9.030 9.050 8.300 8.560 182,564 -0.30(-3.39%)
May 13, 2019 8.660 9.510 8.650 8.860 390,385 +0.30(+3.50%)
May 10, 2019 8.450 8.880 8.450 8.560 79,900 +0.12(+1.42%)
May 09, 2019 8.300 8.540 8.000 8.440 134,122 +0.13(+1.56%)
May 08, 2019 9.000 9.060 8.270 8.310 256,008 -0.62(-6.94%)
May 07, 2019 9.430 9.430 8.710 8.930 169,527 +0.00(+0.00%)
May 06, 2019 8.720 9.130 8.510 8.930 199,353 +0.14(+1.59%)
May 03, 2019 8.870 8.880 8.640 8.790 105,200 +0.00(+0.00%)
May 02, 2019 8.660 8.970 8.510 8.790 140,276 +0.19(+2.21%)
May 01, 2019 8.750 8.996 8.510 8.600 152,549 -0.01(-0.12%)
Apr 30, 2019 9.310 9.360 8.510 8.610 353,355 -0.69(-7.42%)
Apr 29, 2019 9.410 9.810 9.280 9.300 434,870 -0.37(-3.83%)
Apr 26, 2019 10.15 10.15 9.520 9.670 112,600 -0.31(-3.11%)
Apr 25, 2019 10.64 10.71 9.840 9.980 211,644 -0.53(-5.04%)
Apr 24, 2019 9.880 10.57 9.660 10.51 146,014 +0.63(+6.38%)
Apr 23, 2019 9.320 10.06 9.320 9.880 378,970 +0.68(+7.39%)
Apr 22, 2019 9.550 10.39 8.910 9.200 549,911 -0.10(-1.08%)
Apr 18, 2019 11.61 11.87 9.220 9.300 605,700 -2.19(-19.06%)
Apr 17, 2019 10.82 11.61 10.82 11.49 306,104 +0.99(+9.43%)
Apr 16, 2019 10.90 11.34 10.50 10.50 218,293 -0.35(-3.23%)
Apr 15, 2019 12.00 12.00 10.61 10.85 176,946 -0.91(-7.74%)
Apr 12, 2019 11.97 12.24 11.76 11.76 116,400 -0.09(-0.76%)
Apr 11, 2019 12.11 12.12 11.52 11.85 174,415 -0.14(-1.17%)
Apr 10, 2019 11.26 12.14 11.10 11.99 304,605 -0.48(-3.85%)
Apr 09, 2019 13.15 13.17 11.50 12.47 347,032 -0.97(-7.22%)
Apr 08, 2019 10.90 13.60 10.55 13.44 870,636 +2.89(+27.39%)
Apr 05, 2019 9.860 10.87 9.750 10.55 292,500 +0.85(+8.76%)
Apr 04, 2019 9.520 9.800 9.340 9.700 56,719 +0.20(+2.11%)
Apr 03, 2019 9.200 10.20 9.080 9.500 467,875 +0.44(+4.86%)
Apr 02, 2019 8.260 9.180 8.260 9.060 221,088 +0.72(+8.63%)
Apr 01, 2019 8.247 8.397 8.200 8.340 27,802 +0.23(+2.84%)
Mar 29, 2019 8.310 8.310 8.000 8.110 25,600 -0.07(-0.86%)
Mar 28, 2019 7.950 8.190 7.950 8.180 21,013 +0.08(+0.99%)
Mar 27, 2019 8.050 8.130 7.960 8.100 14,829 +0.11(+1.38%)
Mar 26, 2019 7.960 8.020 7.900 7.990 20,112 +0.06(+0.76%)
Mar 25, 2019 7.790 8.090 7.770 7.930 39,253 +0.04(+0.51%)
Mar 22, 2019 8.000 8.049 7.830 7.890 38,400 -0.08(-1.00%)
Mar 21, 2019 8.190 8.190 7.850 7.970 64,354 -0.21(-2.57%)
Mar 20, 2019 7.990 8.210 7.800 8.180 42,104 +0.28(+3.54%)
Mar 19, 2019 8.340 8.430 7.900 7.900 46,750 -0.28(-3.42%)
Mar 18, 2019 8.000 8.450 7.300 8.180 128,611 +0.03(+0.37%)
Mar 15, 2019 8.410 8.622 8.150 8.150 55,000 -0.10(-1.21%)
Mar 14, 2019 7.900 8.850 7.900 8.250 270,569 +0.45(+5.77%)
Mar 13, 2019 7.250 8.220 7.250 7.800 128,588 +0.50(+6.85%)
Mar 12, 2019 7.200 7.300 7.150 7.300 28,973 +0.10(+1.39%)
Mar 11, 2019 7.220 7.300 7.040 7.200 41,115 -0.04(-0.55%)
Mar 08, 2019 7.420 7.420 7.155 7.240 89,000 -0.34(-4.49%)
Mar 07, 2019 8.075 8.210 7.455 7.580 86,149 -0.59(-7.22%)
Mar 06, 2019 8.230 8.230 8.025 8.170 40,411 -0.16(-1.92%)
Mar 05, 2019 8.170 8.390 8.000 8.330 33,308 +0.27(+3.35%)
Mar 04, 2019 8.330 8.490 8.000 8.060 43,234 -0.12(-1.47%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.