NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
0.9698
+0.0198 (2.08%)
Feb 9, 2026, 4:00 PM EST - Market closed
NIP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.96 | 1.07 | 0.94 | 1.01 | - | 6.32% | 64,572 |
| Feb 6, 2026 | 0.98 | 1.01 | 0.95 | 0.95 | 0.95 | -3.06% | 40,193 |
| Feb 5, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -3.92% | 28,400 |
| Feb 4, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | -2.86% | 18,642 |
| Feb 3, 2026 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | -1.87% | 7,334 |
| Feb 2, 2026 | 1.01 | 1.09 | 1.01 | 1.07 | 1.07 | 7.00% | 33,613 |
| Jan 30, 2026 | 1.01 | 1.05 | 0.99 | 1.00 | 1.00 | -0.99% | 61,072 |
| Jan 29, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -9.01% | 101,163 |
| Jan 28, 2026 | 1.11 | 1.11 | 1.06 | 1.11 | 1.11 | 1.83% | 8,861 |
| Jan 27, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | - | 6,315 |
| Jan 26, 2026 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -0.91% | 44,964 |
| Jan 23, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 14,016 |
| Jan 22, 2026 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 2.83% | 32,389 |
| Jan 21, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 17,533 |
| Jan 20, 2026 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | - | 6,653 |
| Jan 16, 2026 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | -1.80% | 34,531 |
| Jan 15, 2026 | 1.11 | 1.15 | 1.09 | 1.11 | 1.11 | 0.91% | 24,286 |
| Jan 14, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 15,040 |
| Jan 13, 2026 | 1.08 | 1.11 | 1.03 | 1.09 | 1.09 | 0.93% | 13,466 |
| Jan 12, 2026 | 1.17 | 1.17 | 1.02 | 1.08 | 1.08 | -1.82% | 52,323 |
| Jan 9, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 7,483 |
| Jan 8, 2026 | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | 1.83% | 42,150 |
| Jan 7, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -1.80% | 41,324 |
| Jan 6, 2026 | 1.15 | 1.18 | 1.08 | 1.11 | 1.11 | -3.48% | 98,168 |
| Jan 5, 2026 | 1.18 | 1.19 | 1.11 | 1.15 | 1.15 | - | 64,301 |
| Jan 2, 2026 | 1.05 | 1.16 | 1.05 | 1.15 | 1.15 | 15.37% | 258,102 |
| Dec 31, 2025 | 1.07 | 1.08 | 0.96 | 1.00 | 1.00 | -6.84% | 198,481 |
| Dec 30, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 44,283 |
| Dec 29, 2025 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | -0.94% | 81,359 |
| Dec 26, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 29,570 |
| Dec 24, 2025 | 1.09 | 1.13 | 1.05 | 1.09 | 1.09 | - | 33,257 |
| Dec 23, 2025 | 1.10 | 1.15 | 1.06 | 1.09 | 1.09 | 0.93% | 69,831 |
| Dec 22, 2025 | 1.06 | 1.17 | 1.05 | 1.08 | 1.08 | -1.82% | 29,677 |
| Dec 19, 2025 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | -0.45% | 36,428 |
| Dec 18, 2025 | 1.19 | 1.19 | 1.06 | 1.11 | 1.11 | 4.25% | 31,381 |
| Dec 17, 2025 | 1.10 | 1.15 | 1.05 | 1.06 | 1.06 | -0.93% | 75,422 |
| Dec 16, 2025 | 1.02 | 1.11 | 1.02 | 1.07 | 1.07 | 3.88% | 79,311 |
| Dec 15, 2025 | 1.08 | 1.12 | 1.02 | 1.03 | 1.03 | -3.74% | 72,291 |
| Dec 12, 2025 | 1.12 | 1.15 | 1.05 | 1.07 | 1.07 | -4.46% | 95,157 |
| Dec 11, 2025 | 1.22 | 1.25 | 1.09 | 1.12 | 1.12 | -7.44% | 203,334 |
| Dec 10, 2025 | 1.30 | 1.31 | 1.15 | 1.21 | 1.21 | -6.92% | 131,540 |
| Dec 9, 2025 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -0.99% | 42,881 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.31 | 1.31 | 1.31 | -2.74% | 78,450 |
| Dec 5, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 42,337 |
| Dec 4, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | 0.74% | 20,434 |
| Dec 3, 2025 | 1.34 | 1.40 | 1.32 | 1.35 | 1.35 | 2.27% | 66,945 |
| Dec 2, 2025 | 1.40 | 1.44 | 1.32 | 1.32 | 1.32 | -6.38% | 123,277 |
| Dec 1, 2025 | 1.47 | 1.50 | 1.41 | 1.41 | 1.41 | -6.00% | 26,938 |
| Nov 28, 2025 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 1.15% | 13,104 |
| Nov 26, 2025 | 1.47 | 1.52 | 1.46 | 1.48 | 1.48 | 0.88% | 12,432 |