NIP Group Inc.

1.72
-0.16 (-8.51%)
At close: Apr 04, 2025, 3:59 PM
1.76
2.33%
After-hours: Apr 04, 2025, 05:00 PM EDT

NIP Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 1.83 1.89 1.63 1.72 -0.16 -8.51% 79,285
Apr 3, 2025 1.80 1.96 1.80 1.88 -0.07 -3.59% 61,300
Apr 2, 2025 1.87 1.99 1.75 1.95 0.04 2.09% 60,995
Apr 1, 2025 1.64 1.98 1.64 1.91 0.30 18.63% 151,600
Mar 31, 2025 1.71 1.78 1.61 1.61 -0.25 -13.44% 159,649
Mar 28, 2025 1.93 1.93 1.60 1.86 -0.03 -1.59% 213,700
Mar 27, 2025 1.78 2.06 1.73 1.89 0.10 5.59% 197,318
Mar 26, 2025 2.04 2.08 1.70 1.79 -0.33 -15.57% 189,500
Mar 25, 2025 2.26 2.28 2.06 2.12 0.06 2.91% 234,819
Mar 24, 2025 2.05 2.27 1.93 2.06 0.11 5.64% 254,103
Mar 21, 2025 2.80 3.00 1.84 1.95 -0.72 -26.97% 825,638
Mar 20, 2025 2.11 2.71 1.95 2.67 0.60 28.99% 804,200
Mar 19, 2025 1.83 2.20 1.78 2.07 0.28 15.64% 427,154
Mar 18, 2025 1.46 1.90 1.45 1.79 0.22 14.01% 441,210
Mar 17, 2025 1.18 1.57 1.15 1.57 0.43 37.72% 999,447
Mar 14, 2025 1.07 1.64 1.07 1.14 0.14 14.00% 4,243,000
Mar 13, 2025 1.55 1.63 0.99 1.00 -0.55 -35.48% 400,219
Mar 12, 2025 1.61 1.66 1.52 1.55 -0.02 -1.27% 109,900
Mar 11, 2025 1.66 1.79 1.45 1.57 -0.05 -3.09% 225,021
Mar 10, 2025 1.90 1.93 1.56 1.62 -0.30 -15.62% 127,440
Mar 7, 2025 2.00 2.10 1.90 1.92 -0.14 -6.80% 101,614
Mar 6, 2025 2.14 2.26 1.55 2.06 -0.07 -3.29% 384,700
Mar 5, 2025 2.20 2.30 2.06 2.13 0.16 8.12% 395,200
Mar 4, 2025 2.29 2.30 1.90 1.97 -0.24 -10.86% 146,734
Mar 3, 2025 2.30 2.48 2.17 2.21 -0.10 -4.33% 104,800
Feb 28, 2025 2.35 2.49 2.31 2.31 -0.04 -1.70% 70,202
Feb 27, 2025 2.43 2.51 2.32 2.35 -0.03 -1.26% 84,791
Feb 26, 2025 2.56 2.59 2.38 2.38 -0.13 -5.18% 45,247
Feb 25, 2025 2.55 2.60 2.41 2.51 0.01 0.40% 119,044
Feb 24, 2025 2.78 2.97 2.50 2.50 -0.23 -8.42% 193,425
Feb 21, 2025 3.03 3.06 2.70 2.73 -0.10 -3.53% 150,400
Feb 20, 2025 2.76 3.06 2.70 2.83 0.09 3.28% 142,909
Feb 19, 2025 2.81 2.83 2.70 2.74 -0.11 -3.86% 47,229
Feb 18, 2025 3.05 3.10 2.69 2.85 -0.17 -5.63% 170,037
Feb 14, 2025 3.06 3.20 2.93 3.02 -0.02 -0.66% 241,400
Feb 13, 2025 3.06 3.20 3.00 3.04 -0.12 -3.80% 146,018
Feb 12, 2025 3.16 3.34 3.03 3.16 0.04 1.28% 104,010
Feb 11, 2025 3.34 3.47 3.08 3.12 0.03 0.97% 224,500
Feb 10, 2025 3.30 3.53 3.09 3.09 -0.21 -6.36% 129,100
Feb 7, 2025 4.15 4.22 3.23 3.30 -0.82 -19.90% 186,900
Feb 6, 2025 3.07 4.25 3.07 4.12 1.06 34.64% 371,917
Feb 5, 2025 3.32 3.47 3.02 3.06 -0.27 -8.11% 175,104
Feb 4, 2025 3.59 3.59 3.31 3.33 -0.21 -5.93% 166,746
Feb 3, 2025 3.75 3.78 3.39 3.54 -0.25 -6.60% 107,331
Jan 31, 2025 3.90 3.99 3.72 3.79 -0.11 -2.82% 78,123
Jan 30, 2025 4.04 4.18 3.88 3.90 -0.26 -6.25% 69,800
Jan 29, 2025 4.60 4.60 4.00 4.16 -0.30 -6.73% 112,553
Jan 28, 2025 5.44 5.44 4.42 4.46 -0.68 -13.23% 228,170
Jan 27, 2025 5.89 6.20 5.10 5.14 -0.56 -9.82% 241,038
Jan 24, 2025 6.34 6.34 5.60 5.70 -0.59 -9.38% 233,212