La bourse est fermée

Niu Technologies (NIU)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,8800+0,4200 (+12,14 %)
À partir de 01:44PM EST. Marché ouvert.
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 20223,60004,06003,60003,88003,88001 008 681
29 nov. 20223,38003,51003,28003,46003,4600723 900
28 nov. 20223,23003,30003,16003,26003,2600864 700
25 nov. 20223,07003,28003,06003,27003,2700341 100
23 nov. 20223,02003,21002,90003,17003,1700945 400
22 nov. 20223,01003,06002,88003,04003,0400915 100
21 nov. 20223,33003,34002,90003,04003,04001 789 700
18 nov. 20223,68003,79003,45003,53003,53001 054 200
17 nov. 20223,56003,87003,44003,72003,72001 301 200
16 nov. 20223,90004,03003,63003,65003,65001 937 900
15 nov. 20223,64003,75003,53003,68003,68001 429 300
14 nov. 20223,36003,50003,23003,35003,35001 328 000
11 nov. 20223,16003,28003,09003,22003,22001 432 700
10 nov. 20223,06003,07002,95003,00003,0000827 300
09 nov. 20222,95003,05002,82002,84002,8400621 500
08 nov. 20223,02003,04002,96002,99002,9900645 000
07 nov. 20223,33003,42003,00003,02003,02001 156 800
04 nov. 20222,99003,18002,96003,13003,13001 380 400
03 nov. 20222,69002,85002,65002,78002,7800754 900
02 nov. 20222,70002,89002,65002,78002,7800824 500
01 nov. 20222,74002,78002,68002,68002,6800586 900
31 oct. 20222,68002,68002,57002,62002,6200548 500
28 oct. 20222,72002,81002,65002,70002,7000548 800
27 oct. 20222,76002,88002,72002,72002,7200402 700
26 oct. 20222,86002,91002,81002,85002,8500803 900
25 oct. 20222,73002,89002,71002,81002,8100615 000
24 oct. 20222,97002,97002,66002,68002,68001 541 500
21 oct. 20223,06003,17003,01003,15003,1500238 300
20 oct. 20223,07003,25003,00003,09003,0900307 400
19 oct. 20223,34003,34003,04003,05003,0500505 700
18 oct. 20223,41003,50003,34003,39003,3900294 800
17 oct. 20223,23003,47003,23003,35003,3500348 900
14 oct. 20223,39003,44003,15003,22003,2200552 700
13 oct. 20223,25003,41003,16003,34003,3400745 000
12 oct. 20223,46003,50003,35003,45003,4500334 600
11 oct. 20223,46003,55003,33003,41003,4100761 000
10 oct. 20223,53003,60003,35003,58003,5800551 300
07 oct. 20223,88003,88003,50003,52003,5200706 000
06 oct. 20224,03004,20003,92003,92003,9200204 200
05 oct. 20224,17004,23003,97004,08004,0800223 900
04 oct. 20224,10004,24004,08004,12004,1200353 800
03 oct. 20224,13004,13003,95003,99003,9900211 100
30 sept. 20224,10004,24004,05004,10004,1000329 100
29 sept. 20224,33004,35004,07004,13004,1300312 000
28 sept. 20224,50004,54004,37004,43004,4300270 300
27 sept. 20224,60004,73004,47004,54004,5400202 400
26 sept. 20224,50004,73004,50004,58004,5800214 700
23 sept. 20224,60004,63004,50004,55004,5500274 600
22 sept. 20224,78004,80004,65004,72004,7200356 000
21 sept. 20224,98004,98004,75004,75004,7500391 500
20 sept. 20224,96005,09004,92005,02005,0200172 600
19 sept. 20224,85005,03004,85005,00005,0000350 900
16 sept. 20225,05005,13004,88004,98004,98001 006 800
15 sept. 20225,09005,31005,05005,10005,1000311 500
14 sept. 20225,26005,33005,02005,17005,1700385 600
13 sept. 20225,22005,40005,19005,26005,2600442 600
12 sept. 20225,48005,59005,31005,44005,4400593 300
09 sept. 20225,29005,54005,27005,39005,3900568 600
08 sept. 20225,12005,21004,88005,15005,1500802 800
07 sept. 20225,10005,35005,04005,17005,1700551 400
06 sept. 20225,40005,44005,06005,11005,1100681 100
02 sept. 20225,92005,92005,37005,40005,4000849 500
01 sept. 20225,94005,96005,72005,95005,9500541 100
31 août 20225,94006,07005,73006,01006,0100611 300
30 août 20226,04006,07005,78005,80005,8000738 900
29 août 20226,04006,25005,95005,96005,9600664 300
26 août 20226,66006,67006,12006,14006,1400674 400
25 août 20226,28006,47006,20006,38006,3800943 500
24 août 20226,02006,24005,98006,09006,0900335 100
23 août 20226,05006,20005,93006,11006,1100389 200
22 août 20226,06006,08005,91006,00006,0000490 300
19 août 20226,15006,19006,07006,14006,1400246 700
18 août 20226,34006,39006,04006,23006,2300589 600
17 août 20226,56006,73006,25006,28006,2800635 400
16 août 20226,79006,81006,40006,76006,7600810 000
15 août 20226,99007,50006,75006,81006,81001 446 100
12 août 20226,99007,32006,94007,30007,3000780 900
11 août 20226,79007,14006,60007,06007,0600868 700
10 août 20226,31006,60006,24006,58006,5800406 400
09 août 20226,35006,38006,18006,26006,2600326 300
08 août 20226,29006,44006,22006,38006,3800367 300
05 août 20226,59006,59006,14006,27006,2700804 900
04 août 20226,74006,94006,54006,61006,6100508 100
03 août 20226,33006,60006,23006,57006,5700542 600
02 août 20226,11006,36006,08006,21006,2100376 400
01 août 20226,46006,46006,08006,19006,1900674 000
29 juil. 20226,42006,56006,31006,48006,4800348 100
28 juil. 20226,57006,64006,34006,59006,5900291 900
27 juil. 20226,50006,59006,27006,56006,5600401 600
26 juil. 20226,58006,58006,28006,39006,3900276 500
25 juil. 20226,75006,78006,41006,48006,4800368 400
22 juil. 20227,15007,21006,59006,64006,6400805 200
21 juil. 20227,03007,30006,95007,28007,2800443 000
20 juil. 20227,03007,31006,94007,02007,0200494 500
19 juil. 20227,66007,70007,02007,08007,0800823 900
18 juil. 20227,25007,94007,19007,59007,5900938 000
15 juil. 20227,00007,25006,78007,18007,18001 213 400
14 juil. 20226,40006,95006,07006,94006,94001 156 800
13 juil. 20226,62006,62006,15006,36006,3600710 800
12 juil. 20226,91006,98006,61006,73006,7300710 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...