NIP Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.75	0.76	0.73	0.75	0.75	4.04%	17,413
Mar 19, 2026	0.82	0.82	0.72	0.72	0.72	-5.13%	8,298
Mar 18, 2026	0.80	0.80	0.76	0.76	0.76	-3.89%	18,567
Mar 17, 2026	0.76	0.85	0.76	0.79	0.79	4.05%	18,038
Mar 16, 2026	0.82	0.85	0.76	0.76	0.76	-9.53%	34,980
Mar 13, 2026	0.83	0.85	0.83	0.84	0.84	-1.18%	16,742
Mar 12, 2026	0.85	0.89	0.85	0.85	0.85	0.01%	8,578
Mar 11, 2026	0.89	0.89	0.85	0.85	0.85	-2.05%	3,436
Mar 10, 2026	0.87	0.89	0.81	0.87	0.87	-3.04%	175,518
Mar 9, 2026	0.89	0.92	0.88	0.90	0.90	7.40%	50,857
Mar 6, 2026	0.86	0.86	0.83	0.83	0.83	-2.55%	29,989
Mar 5, 2026	0.84	0.90	0.83	0.86	0.86	3.01%	8,559
Mar 4, 2026	0.85	0.88	0.83	0.83	0.83	0.92%	7,497
Mar 3, 2026	0.93	0.93	0.82	0.82	0.82	-12.61%	13,768
Mar 2, 2026	0.85	0.94	0.81	0.94	0.94	6.83%	48,445
Feb 27, 2026	0.88	0.91	0.82	0.88	0.88	3.65%	37,536
Feb 26, 2026	0.82	0.88	0.82	0.85	0.85	-0.42%	6,949
Feb 25, 2026	0.89	0.89	0.75	0.85	0.85	-0.74%	20,872
Feb 24, 2026	0.90	0.92	0.86	0.86	0.86	-	17,736
Feb 23, 2026	0.80	0.98	0.80	0.86	0.86	5.77%	27,654
Feb 20, 2026	0.88	0.90	0.81	0.81	0.81	-3.27%	8,573
Feb 19, 2026	0.82	0.87	0.76	0.84	0.84	-1.74%	32,413
Feb 18, 2026	0.89	0.91	0.82	0.86	0.86	-1.10%	41,542
Feb 17, 2026	0.87	0.92	0.82	0.87	0.87	1.76%	76,581
Feb 13, 2026	0.85	0.90	0.82	0.85	0.85	1.19%	11,690
Feb 12, 2026	0.85	0.91	0.84	0.84	0.84	-0.96%	28,388
Feb 11, 2026	0.85	0.97	0.85	0.85	0.85	-4.72%	23,995
Feb 10, 2026	0.95	1.04	0.85	0.89	0.89	-6.32%	112,888
Feb 9, 2026	0.96	1.07	0.93	0.95	0.95	0.01%	90,199
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