NIP Group Inc. (NIPG)
NASDAQ: NIPG
· Real-Time Price · USD
1.73
-0.01 (-0.69%)
At close: Oct 03, 2025, 3:59 PM
1.81
4.44%
After-hours: Oct 03, 2025, 05:57 PM EDT
NIPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.73 | 1.80 | 1.70 | 1.73 | 1.73 | -3.89% | 56,200 |
| Oct 2, 2025 | 1.75 | 1.80 | 1.72 | 1.80 | 1.80 | 2.86% | 57,200 |
| Oct 1, 2025 | 1.73 | 1.80 | 1.72 | 1.75 | 1.75 | 1.16% | 61,305 |
| Sep 30, 2025 | 1.79 | 1.80 | 1.73 | 1.73 | 1.73 | -3.35% | 75,200 |
| Sep 29, 2025 | 1.70 | 1.80 | 1.70 | 1.79 | 1.79 | 4.07% | 22,400 |
| Sep 26, 2025 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 0.58% | 31,800 |
| Sep 25, 2025 | 1.74 | 1.76 | 1.70 | 1.71 | 1.71 | -2.29% | 37,100 |
| Sep 24, 2025 | 1.75 | 1.79 | 1.73 | 1.75 | 1.75 | -0.57% | 22,900 |
| Sep 23, 2025 | 1.74 | 1.85 | 1.73 | 1.76 | 1.76 | 0.57% | 59,900 |
| Sep 22, 2025 | 1.88 | 1.88 | 1.75 | 1.75 | 1.75 | -6.42% | 199,500 |
| Sep 19, 2025 | 1.89 | 1.90 | 1.82 | 1.87 | 1.87 | 0.54% | 51,100 |
| Sep 18, 2025 | 1.86 | 1.92 | 1.85 | 1.86 | 1.86 | -4.12% | 84,700 |
| Sep 17, 2025 | 1.87 | 1.97 | 1.84 | 1.94 | 1.94 | -0.51% | 74,600 |
| Sep 16, 2025 | 1.83 | 1.97 | 1.83 | 1.95 | 1.95 | 4.28% | 76,199 |
| Sep 15, 2025 | 1.86 | 1.88 | 1.78 | 1.87 | 1.87 | 1.08% | 130,300 |
| Sep 12, 2025 | 1.93 | 1.95 | 1.83 | 1.85 | 1.85 | -3.65% | 134,500 |
| Sep 11, 2025 | 2.00 | 2.00 | 1.86 | 1.92 | 1.92 | -1.03% | 91,500 |
| Sep 10, 2025 | 2.06 | 2.10 | 1.85 | 1.94 | 1.94 | -2.51% | 93,400 |
| 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 |
Page 1 of 15