NIP Group Inc. (NIPG)
7.15
0.53 (8.01%)
At close: Jan 15, 2025, 10:35 AM
NIPG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.80 | 6.84 | 6.62 | 6.62 | -0.03 | -0.45% | 38,235 |
| Jan 13, 2025 | 6.90 | 7.06 | 6.62 | 6.65 | -0.21 | -3.06% | 50,000 |
| Jan 10, 2025 | 7.09 | 7.09 | 6.80 | 6.86 | -0.12 | -1.72% | 34,800 |
| Jan 8, 2025 | 7.09 | 7.15 | 6.87 | 6.98 | -0.20 | -2.79% | 31,726 |
| Jan 7, 2025 | 7.47 | 7.49 | 7.10 | 7.18 | -0.20 | -2.71% | 110,314 |
| Jan 6, 2025 | 7.06 | 7.60 | 7.00 | 7.38 | 0.31 | 4.38% | 104,026 |
| Jan 3, 2025 | 7.00 | 7.16 | 6.80 | 7.07 | 0.12 | 1.73% | 64,014 |
| Jan 2, 2025 | 6.69 | 7.12 | 6.65 | 6.95 | 0.36 | 5.46% | 60,660 |
| Dec 31, 2024 | 6.80 | 6.93 | 6.55 | 6.59 | -0.15 | -2.23% | 73,400 |
| Dec 30, 2024 | 6.61 | 6.86 | 6.55 | 6.74 | 0.03 | 0.45% | 36,300 |
| Dec 27, 2024 | 6.88 | 6.88 | 6.69 | 6.71 | -0.14 | -2.04% | 16,519 |
| Dec 26, 2024 | 6.85 | 6.99 | 6.72 | 6.85 | 0.10 | 1.48% | 46,100 |
| Dec 24, 2024 | 6.90 | 6.90 | 6.68 | 6.75 | -0.03 | -0.44% | 47,000 |
| Dec 23, 2024 | 6.71 | 7.02 | 6.71 | 6.78 | -0.12 | -1.74% | 73,540 |
| Dec 20, 2024 | 7.10 | 7.21 | 6.76 | 6.90 | -0.18 | -2.54% | 83,900 |
| Dec 19, 2024 | 7.42 | 7.42 | 7.06 | 7.08 | 0.03 | 0.43% | 69,500 |
| Dec 18, 2024 | 7.30 | 7.32 | 7.02 | 7.05 | -0.18 | -2.49% | 60,920 |
| Dec 17, 2024 | 6.99 | 7.49 | 6.99 | 7.23 | 0.13 | 1.83% | 63,454 |
| Dec 16, 2024 | 7.10 | 7.23 | 7.07 | 7.10 | 0.00 | 0.00% | 50,517 |
| Dec 13, 2024 | 7.15 | 7.28 | 7.10 | 7.10 | -0.08 | -1.11% | 34,122 |
| Dec 12, 2024 | 7.21 | 7.40 | 7.05 | 7.18 | 0.05 | 0.70% | 102,100 |
| Dec 11, 2024 | 7.14 | 7.22 | 7.03 | 7.13 | -0.01 | -0.14% | 74,604 |
| Dec 10, 2024 | 7.25 | 7.25 | 7.13 | 7.14 | -0.10 | -1.38% | 58,531 |
| Dec 9, 2024 | 7.00 | 7.42 | 6.95 | 7.24 | 0.30 | 4.32% | 100,727 |
| Dec 6, 2024 | 7.06 | 7.14 | 6.91 | 6.94 | -0.02 | -0.29% | 58,980 |
| Dec 5, 2024 | 6.83 | 7.11 | 6.78 | 6.96 | 0.26 | 3.88% | 126,911 |
| Dec 4, 2024 | 6.70 | 6.87 | 6.65 | 6.70 | 0.02 | 0.30% | 79,041 |
| Dec 3, 2024 | 6.46 | 6.77 | 6.46 | 6.68 | 0.23 | 3.57% | 92,700 |
| Dec 2, 2024 | 6.48 | 6.62 | 6.45 | 6.45 | 0.00 | 0.00% | 110,157 |
| Nov 29, 2024 | 6.46 | 6.66 | 6.42 | 6.45 | 0.07 | 1.10% | 12,600 |
| Nov 27, 2024 | 6.49 | 6.63 | 6.34 | 6.38 | -0.02 | -0.31% | 98,400 |
| Nov 26, 2024 | 6.70 | 6.72 | 6.25 | 6.40 | -0.20 | -3.03% | 93,408 |
| Nov 25, 2024 | 6.39 | 7.00 | 6.39 | 6.60 | 0.34 | 5.43% | 93,900 |
| Nov 22, 2024 | 5.96 | 6.44 | 5.90 | 6.26 | 0.23 | 3.81% | 91,700 |
| Nov 21, 2024 | 5.91 | 6.16 | 5.78 | 6.03 | 0.25 | 4.33% | 99,645 |
| Nov 20, 2024 | 5.70 | 5.89 | 5.66 | 5.78 | 0.12 | 2.12% | 73,000 |
| Nov 19, 2024 | 5.71 | 5.83 | 5.66 | 5.66 | -0.18 | -3.08% | 28,903 |
| Nov 18, 2024 | 5.78 | 6.07 | 5.68 | 5.84 | -0.02 | -0.34% | 40,343 |
| Nov 15, 2024 | 5.90 | 5.97 | 5.63 | 5.86 | 0.01 | 0.17% | 101,738 |
| Nov 14, 2024 | 5.42 | 5.87 | 5.42 | 5.85 | 0.35 | 6.36% | 47,709 |
| Nov 13, 2024 | 6.12 | 6.31 | 5.40 | 5.50 | -0.56 | -9.24% | 135,167 |
| Nov 12, 2024 | 6.18 | 6.24 | 6.05 | 6.06 | -0.16 | -2.57% | 49,213 |
| Nov 11, 2024 | 6.50 | 6.55 | 6.22 | 6.22 | -0.28 | -4.31% | 109,700 |
| Nov 8, 2024 | 6.61 | 6.95 | 6.41 | 6.50 | -0.11 | -1.66% | 81,683 |
| Nov 7, 2024 | 6.80 | 7.08 | 6.50 | 6.61 | -0.21 | -3.08% | 91,160 |
| Nov 6, 2024 | 6.91 | 7.00 | 6.80 | 6.82 | -0.18 | -2.57% | 53,717 |
| Nov 5, 2024 | 7.14 | 7.14 | 6.97 | 7.00 | -0.02 | -0.28% | 77,459 |
| Nov 4, 2024 | 7.02 | 7.08 | 7.00 | 7.02 | -0.06 | -0.85% | 27,200 |
| Nov 1, 2024 | 7.01 | 7.15 | 7.01 | 7.08 | 0.05 | 0.71% | 24,827 |
| Oct 31, 2024 | 7.05 | 7.15 | 7.02 | 7.03 | -0.11 | -1.54% | 29,012 |