NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
2.150
+0.090 (4.37%)
At close: Jun 27, 2025, 4:00 PM
2.090
-0.060 (-2.79%)
After-hours: Jun 27, 2025, 7:36 PM EDT
NIP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.07 | 2.47 | 2.04 | 2.15 | 2.15 | 4.37% | 1,268,807 |
| Jun 26, 2025 | 1.70 | 2.08 | 1.70 | 2.06 | 2.06 | 20.47% | 523,388 |
| Jun 25, 2025 | 1.73 | 1.74 | 1.66 | 1.71 | 1.71 | 0.59% | 197,294 |
| Jun 24, 2025 | 1.68 | 1.75 | 1.63 | 1.70 | 1.70 | 2.10% | 292,455 |
| Jun 23, 2025 | 1.48 | 1.71 | 1.48 | 1.67 | 1.67 | 13.27% | 397,837 |
| Jun 20, 2025 | 1.45 | 1.51 | 1.41 | 1.47 | 1.47 | -2.65% | 106,159 |
| Jun 18, 2025 | 1.54 | 1.60 | 1.50 | 1.51 | 1.51 | -1.31% | 53,302 |
| Jun 17, 2025 | 1.41 | 1.54 | 1.41 | 1.53 | 1.53 | 1.32% | 99,153 |
| Jun 16, 2025 | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | -1.95% | 138,078 |
| Jun 13, 2025 | 1.55 | 1.60 | 1.49 | 1.54 | 1.54 | -1.28% | 182,707 |
| Jun 12, 2025 | 1.50 | 1.60 | 1.50 | 1.56 | 1.56 | 1.30% | 59,706 |
| Jun 11, 2025 | 1.60 | 1.67 | 1.51 | 1.54 | 1.54 | -3.75% | 103,825 |
| Jun 10, 2025 | 1.73 | 1.75 | 1.55 | 1.60 | 1.60 | -7.51% | 313,333 |
| Jun 9, 2025 | 1.51 | 1.75 | 1.47 | 1.73 | 1.73 | 14.87% | 524,568 |
| Jun 6, 2025 | 1.45 | 1.58 | 1.45 | 1.51 | 1.51 | 6.06% | 341,105 |
| Jun 5, 2025 | 1.39 | 1.50 | 1.39 | 1.42 | 1.42 | 5.19% | 362,610 |
| Jun 4, 2025 | 1.50 | 1.52 | 1.34 | 1.35 | 1.35 | -12.34% | 227,498 |
| Jun 3, 2025 | 1.37 | 1.56 | 1.31 | 1.54 | 1.54 | 15.79% | 238,477 |
| Jun 2, 2025 | 1.32 | 1.40 | 1.31 | 1.33 | 1.33 | 0.76% | 172,486 |
| May 30, 2025 | 1.21 | 1.36 | 1.20 | 1.32 | 1.32 | 11.86% | 173,840 |
| May 29, 2025 | 1.31 | 1.31 | 1.11 | 1.18 | 1.18 | -6.35% | 220,446 |
| May 28, 2025 | 1.33 | 1.33 | 1.15 | 1.26 | 1.26 | - | 129,003 |
| May 27, 2025 | 1.30 | 1.38 | 1.21 | 1.26 | 1.26 | -4.55% | 201,936 |
| May 23, 2025 | 1.35 | 1.40 | 1.26 | 1.32 | 1.32 | -1.49% | 43,777 |
| May 22, 2025 | 1.33 | 1.40 | 1.30 | 1.34 | 1.34 | 1.52% | 100,888 |
| May 21, 2025 | 1.31 | 1.45 | 1.23 | 1.32 | 1.32 | 6.45% | 284,936 |
| May 20, 2025 | 1.28 | 1.31 | 1.22 | 1.24 | 1.24 | 0.81% | 79,827 |
| May 19, 2025 | 1.30 | 1.32 | 1.22 | 1.23 | 1.23 | -5.38% | 86,234 |
| May 16, 2025 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | - | 138,826 |
| May 15, 2025 | 1.34 | 1.35 | 1.27 | 1.30 | 1.30 | -3.70% | 164,178 |
| May 14, 2025 | 1.49 | 1.50 | 1.29 | 1.35 | 1.35 | -8.16% | 159,139 |
| May 13, 2025 | 1.52 | 1.55 | 1.33 | 1.47 | 1.47 | -2.00% | 79,488 |
| May 12, 2025 | 1.64 | 1.64 | 1.48 | 1.50 | 1.50 | - | 86,562 |
| May 9, 2025 | 1.64 | 1.64 | 1.50 | 1.50 | 1.50 | -3.85% | 80,669 |
| May 8, 2025 | 1.56 | 1.60 | 1.50 | 1.56 | 1.56 | 0.65% | 68,848 |
| May 7, 2025 | 1.56 | 1.60 | 1.53 | 1.55 | 1.55 | -3.13% | 53,111 |
| May 6, 2025 | 1.71 | 1.71 | 1.60 | 1.60 | 1.60 | -3.61% | 41,458 |
| May 5, 2025 | 1.75 | 1.75 | 1.63 | 1.66 | 1.66 | -3.49% | 24,234 |
| May 2, 2025 | 1.71 | 1.73 | 1.65 | 1.72 | 1.72 | 3.61% | 31,254 |
| May 1, 2025 | 1.70 | 1.84 | 1.64 | 1.66 | 1.66 | 0.61% | 74,125 |
| Apr 30, 2025 | 1.86 | 1.89 | 1.65 | 1.65 | 1.65 | -11.76% | 106,539 |
| Apr 29, 2025 | 1.88 | 1.94 | 1.85 | 1.87 | 1.87 | 1.30% | 83,258 |
| Apr 28, 2025 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | -0.75% | 35,207 |
| Apr 25, 2025 | 1.85 | 1.89 | 1.80 | 1.86 | 1.86 | -2.62% | 50,759 |
| Apr 24, 2025 | 1.81 | 1.92 | 1.76 | 1.91 | 1.91 | 3.80% | 111,882 |
| Apr 23, 2025 | 1.74 | 1.90 | 1.74 | 1.84 | 1.84 | 6.98% | 104,362 |
| Apr 22, 2025 | 1.65 | 1.83 | 1.63 | 1.72 | 1.72 | 2.38% | 77,472 |
| Apr 21, 2025 | 1.73 | 1.78 | 1.65 | 1.68 | 1.68 | -1.18% | 11,176 |
| Apr 17, 2025 | 1.74 | 1.79 | 1.65 | 1.70 | 1.70 | 2.91% | 36,113 |
| Apr 16, 2025 | 1.68 | 1.74 | 1.60 | 1.65 | 1.65 | -6.46% | 52,244 |