NIP Group Inc.

NASDAQ: NIPG · Real-Time Price · USD
1.72
-0.03 (-1.71%)
At close: Aug 14, 2025, 3:59 PM
1.72
0.00%
After-hours: Aug 14, 2025, 04:00 PM EDT

NIPG Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 1.74 1.75 1.70 1.72 1.72 -1.71% 39,159
Aug 13, 2025 1.75 1.86 1.74 1.75 1.75 -2.23% 55,301
Aug 12, 2025 1.75 1.79 1.72 1.79 1.79 1.70% 41,300
Aug 11, 2025 1.82 1.84 1.73 1.76 1.76 -1.12% 24,032
Aug 8, 2025 1.75 1.81 1.73 1.78 1.78 3.49% 45,835
Aug 7, 2025 1.75 1.79 1.70 1.72 1.72 -4.44% 38,732
Aug 6, 2025 1.75 1.82 1.69 1.80 1.80 1.12% 54,423
Aug 5, 2025 1.80 1.80 1.70 1.78 1.78 1.71% 87,000
Aug 4, 2025 1.83 1.95 1.71 1.75 1.75 0.57% 44,534
Aug 1, 2025 1.90 1.98 1.60 1.74 1.74 -5.95% 255,070
Jul 31, 2025 1.89 1.92 1.85 1.85 1.85 0.00% 27,932
Jul 30, 2025 1.90 1.94 1.75 1.85 1.85 -2.63% 119,829
Jul 29, 2025 2.12 2.12 1.85 1.90 1.90 -9.52% 197,912
Jul 28, 2025 2.18 2.28 2.06 2.10 2.10 -4.11% 68,208
Jul 25, 2025 2.20 2.25 2.18 2.19 2.19 0.92% 53,400
Jul 24, 2025 2.25 2.30 2.17 2.17 2.17 -4.82% 60,600
Jul 23, 2025 2.30 2.33 2.20 2.28 2.28 0.44% 67,225
Jul 22, 2025 2.18 2.34 2.17 2.27 2.27 2.25% 72,734
Jul 21, 2025 2.25 2.35 2.16 2.22 2.22 0.45% 141,413
Jul 18, 2025 2.30 2.30 2.19 2.21 2.21 -2.21% 83,211