NIP Group Inc. (NIPG)
NASDAQ: NIPG
· Real-Time Price · USD
1.93
-0.01 (-0.52%)
At close: Sep 11, 2025, 10:19 AM
NIPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.06 | 2.10 | 1.85 | 1.94 | 1.94 | -2.51% | 93,118 |
| Sep 9, 2025 | 2.05 | 2.25 | 1.81 | 1.99 | 1.99 | 1.53% | 589,300 |
| Sep 8, 2025 | 1.99 | 2.05 | 1.95 | 1.96 | 1.96 | -2.00% | 41,914 |
| Sep 5, 2025 | 1.99 | 2.03 | 1.90 | 2.00 | 2.00 | 0.50% | 103,500 |
| Sep 4, 2025 | 1.90 | 2.05 | 1.90 | 1.99 | 1.99 | 4.74% | 100,495 |
| Sep 3, 2025 | 1.97 | 2.00 | 1.90 | 1.90 | 1.90 | -4.52% | 44,000 |
| Sep 2, 2025 | 2.04 | 2.05 | 1.99 | 1.99 | 1.99 | -0.50% | 58,100 |
| Aug 29, 2025 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 5.26% | 88,400 |
| Aug 28, 2025 | 2.06 | 2.06 | 1.89 | 1.90 | 1.90 | -8.21% | 84,200 |
| Aug 27, 2025 | 2.11 | 2.16 | 2.02 | 2.07 | 2.07 | -1.43% | 90,312 |
| Aug 26, 2025 | 2.16 | 2.25 | 2.09 | 2.10 | 2.10 | -1.87% | 124,314 |
| Aug 25, 2025 | 2.04 | 2.15 | 1.99 | 2.14 | 2.14 | 4.90% | 172,218 |
| Aug 22, 2025 | 2.00 | 2.09 | 1.95 | 2.04 | 2.04 | 3.03% | 57,161 |
| Aug 21, 2025 | 2.01 | 2.01 | 1.89 | 1.98 | 1.98 | 2.06% | 137,200 |
| Aug 20, 2025 | 1.82 | 2.09 | 1.81 | 1.94 | 1.94 | 6.01% | 153,632 |
| Aug 19, 2025 | 1.80 | 1.98 | 1.76 | 1.83 | 1.83 | 2.23% | 82,990 |
| Aug 18, 2025 | 1.72 | 1.81 | 1.72 | 1.79 | 1.79 | 4.68% | 62,954 |
| Aug 15, 2025 | 1.72 | 1.73 | 1.67 | 1.71 | 1.71 | -0.58% | 54,900 |
| Aug 14, 2025 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 39,200 |
| Aug 13, 2025 | 1.75 | 1.86 | 1.74 | 1.75 | 1.75 | -2.23% | 55,301 |