Free Trial

Niu Technologies (NIU) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free NIU Stock Alerts
$2.32
-0.10 (-4.13%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Niu Technologies Stock Price Performance

5 Day
Performance
-0.43%
1 Month
Performance
+5.45%
3 Month
Performance
+28.18%
6 Month
Performance
+6.42%
Year-To-Date
Performance
+5.94%
1 Year
Performance
-30.75%
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

Ad OIC
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.
Click here to register now (5/15 Webinar)

NIU Stock Chart for Sunday, May, 12, 2024

NIU Chart by TradingView

Niu Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$2.42$2.32
-4.13%		$2.46$2.28302,123 shs$178.94 million
05/09/2024$2.36$2.42
+2.54%		$2.54$2.37513,126 shs$186.66 million
05/08/2024$2.33$2.36
+1.29%		$2.38$2.23180,846 shs$182.03 million
05/07/2024$2.35$2.33
-0.85%		$2.36$2.26569,707 shs$179.71 million
05/06/2024$2.29$2.35
+2.62%		$2.38$2.30233,672 shs$181.26 million
05/03/2024$2.38$2.29
-3.78%		$2.41$2.27211,509 shs$176.63 million
05/02/2024$2.28$2.38
+4.39%		$2.43$2.28331,674 shs$183.57 million
05/01/2024$2.27$2.28
+0.44%		$2.33$2.20101,171 shs$175.86 million
04/30/2024$2.29$2.27
-0.87%		$2.33$2.21447,908 shs$175.09 million
04/29/2024$2.26$2.29
+1.33%		$2.34$2.17505,741 shs$176.63 million
04/26/2024$2.05$2.26
+10.24%		$2.27$2.12434,800 shs$174.31 million
04/25/2024$2.08$2.05
-1.44%		$2.10$2.02151,669 shs$158.12 million
04/24/2024$2.06$2.08
+0.97%		$2.14$2.04620,674 shs$160.43 million
04/23/2024$2.06$2.06$2.19$2.05308,113 shs$158.89 million
04/22/2024$1.92$2.06
+7.29%		$2.11$1.86298,852 shs$158.89 million
04/19/2024$2.03$1.92
-5.42%		$2.03$1.92290,882 shs$148.09 million
04/18/2024$2.05$2.03
-0.98%		$2.09$2.00252,742 shs$156.57 million
04/17/2024$2.18$2.05
-5.96%		$2.26$2.04635,116 shs$158.12 million
04/16/2024$2.28$2.18
-4.39%		$2.28$2.16530,558 shs$168.14 million
04/15/2024$2.20$2.28
+3.64%		$2.40$2.13928,227 shs$175.86 million
04/12/2024$2.39$2.20
-7.95%		$2.38$2.15616,135 shs$169.69 million
04/11/2024$2.20$2.39
+8.64%		$2.44$2.13790,400 shs$184.34 million
04/10/2024$2.27$2.20
-3.08%		$2.38$2.14963,341 shs$169.69 million
04/09/2024$1.80$2.27
+26.11%		$2.29$1.841.82 million shs$175.09 million
04/08/2024$1.92$1.80
-6.25%		$1.94$1.79337,592 shs$138.83 million
04/05/2024$1.92$1.92$2.00$1.85389,967 shs$148.09 million
04/04/2024$1.64$1.92
+17.07%		$2.08$1.691.78 million shs$148.09 million
04/03/2024$1.68$1.64
-2.38%		$1.69$1.61569,170 shs$126.49 million
04/02/2024$1.76$1.68
-4.55%		$1.75$1.65320,048 shs$129.58 million
04/01/2024$1.68$1.76
+4.76%		$1.79$1.69143,609 shs$135.75 million
03/29/2024$1.68$1.68$1.77$1.68172,539 shs$129.58 million
03/28/2024$1.70$1.68
-1.18%		$1.77$1.68172,539 shs$129.58 million
03/27/2024$1.70$1.70$1.72$1.66151,698 shs$131.12 million
03/26/2024$1.73$1.70
-1.73%		$1.75$1.67567,158 shs$131.12 million
03/25/2024$1.68$1.73
+2.98%		$1.73$1.66298,665 shs$133.44 million
03/22/2024$1.74$1.68
-3.45%		$1.74$1.67220,891 shs$129.58 million
03/21/2024$1.71$1.74
+1.75%		$1.75$1.69225,756 shs$134.21 million
03/20/2024$1.75$1.71
-2.29%		$1.80$1.67573,680 shs$131.89 million
03/19/2024$1.72$1.75
+1.74%		$1.78$1.66366,045 shs$134.98 million
03/18/2024$1.78$1.72
-3.37%		$1.76$1.60701,531 shs$132.66 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/15/2024$1.88$1.78
-5.32%		$1.92$1.742.22 million shs$137.29 million
03/14/2024$1.97$1.88
-4.57%		$1.97$1.82360,015 shs$145.00 million
03/13/2024$1.89$1.97
+4.23%		$1.99$1.85398,829 shs$151.95 million
03/12/2024$1.87$1.89
+1.07%		$1.91$1.84348,831 shs$145.78 million
03/11/2024$1.73$1.87
+8.09%		$2.00$1.78700,830 shs$144.23 million
03/08/2024$1.75$1.73
-1.14%		$1.81$1.71218,844 shs$133.44 million
03/07/2024$1.73$1.75
+1.16%		$1.77$1.71192,081 shs$134.98 million
03/06/2024$1.64$1.73
+5.49%		$1.76$1.66211,666 shs$133.44 million
03/05/2024$1.70$1.64
-3.53%		$1.69$1.63211,458 shs$126.49 million
03/04/2024$1.81$1.70
-6.08%		$1.79$1.70379,358 shs$131.12 million
03/01/2024$1.84$1.81
-1.63%		$1.86$1.76188,219 shs$139.61 million
02/29/2024$1.80$1.84
+2.22%		$1.90$1.80182,956 shs$141.92 million
02/28/2024$1.82$1.80
-1.10%		$1.85$1.68315,003 shs$138.83 million
02/27/2024$1.75$1.82
+4.00%		$1.83$1.76287,328 shs$140.38 million
02/26/2024$1.71$1.75
+2.34%		$1.81$1.72362,143 shs$134.98 million
02/23/2024$1.75$1.71
-2.29%		$1.79$1.68322,947 shs$131.89 million
02/22/2024$1.83$1.75
-4.37%		$1.84$1.73298,826 shs$134.98 million
02/21/2024$1.91$1.83
-4.19%		$1.97$1.82194,848 shs$141.15 million
02/20/2024$1.93$1.91
-1.04%		$1.93$1.82268,324 shs$147.32 million
02/19/2024$1.93$1.93$2.02$1.89427,300 shs$148.86 million
02/16/2024$1.90$1.93
+1.58%		$2.02$1.89427,317 shs$148.86 million
02/15/2024$1.79$1.90
+6.15%		$1.92$1.82277,232 shs$146.55 million
02/14/2024$1.70$1.79
+5.29%		$1.82$1.72196,579 shs$138.06 million
02/13/2024$1.81$1.70
-6.08%		$1.76$1.67251,733 shs$131.12 million
02/12/2024$1.69$1.81
+7.10%		$1.84$1.69251,177 shs$139.61 million

Related Companies:
This page (NASDAQ:NIU) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Elon to Transform U.S. Economy?
Porter & Company
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Global crypto currency reset (41 major banks signed up)
Stansberry Research