NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
1.760
+0.047 (2.74%)
At close: Oct 8, 2025, 4:00 PM EDT
1.710
-0.050 (-2.84%)
After-hours: Oct 8, 2025, 4:48 PM EDT
NIP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | 3.33% | 52,477 |
| Oct 7, 2025 | 1.74 | 1.75 | 1.70 | 1.71 | 1.71 | -2.67% | 64,991 |
| Oct 6, 2025 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | 1.56% | 38,926 |
| Oct 3, 2025 | 1.73 | 1.80 | 1.70 | 1.73 | 1.73 | -3.72% | 56,173 |
| Oct 2, 2025 | 1.75 | 1.80 | 1.72 | 1.80 | 1.80 | 2.86% | 57,169 |
| Oct 1, 2025 | 1.73 | 1.80 | 1.72 | 1.75 | 1.75 | 1.16% | 61,307 |
| Sep 30, 2025 | 1.79 | 1.80 | 1.73 | 1.73 | 1.73 | -3.35% | 75,150 |
| Sep 29, 2025 | 1.70 | 1.80 | 1.70 | 1.79 | 1.79 | 3.89% | 22,414 |
| Sep 26, 2025 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 0.76% | 31,809 |
| Sep 25, 2025 | 1.74 | 1.76 | 1.70 | 1.71 | 1.71 | -2.56% | 37,119 |
| Sep 24, 2025 | 1.75 | 1.79 | 1.73 | 1.76 | 1.76 | -0.11% | 23,275 |
| Sep 23, 2025 | 1.74 | 1.85 | 1.73 | 1.76 | 1.76 | 0.40% | 59,896 |
| Sep 22, 2025 | 1.88 | 1.88 | 1.75 | 1.75 | 1.75 | -6.42% | 199,722 |
| Sep 19, 2025 | 1.89 | 1.90 | 1.82 | 1.87 | 1.87 | 0.38% | 51,053 |
| Sep 18, 2025 | 1.86 | 1.92 | 1.85 | 1.86 | 1.86 | -3.82% | 84,650 |
| Sep 17, 2025 | 1.87 | 1.97 | 1.84 | 1.94 | 1.94 | -0.67% | 74,613 |
| Sep 16, 2025 | 1.83 | 1.97 | 1.83 | 1.95 | 1.95 | 4.28% | 76,006 |
| Sep 15, 2025 | 1.86 | 1.88 | 1.78 | 1.87 | 1.87 | 1.08% | 130,334 |
| Sep 12, 2025 | 1.93 | 1.95 | 1.83 | 1.85 | 1.85 | -3.65% | 134,525 |
| Sep 11, 2025 | 2.00 | 2.00 | 1.86 | 1.92 | 1.92 | -1.03% | 91,613 |
| Sep 10, 2025 | 2.06 | 2.10 | 1.85 | 1.94 | 1.94 | -2.51% | 93,729 |
| Sep 9, 2025 | 2.05 | 2.25 | 1.81 | 1.99 | 1.99 | 1.53% | 589,287 |
| Sep 8, 2025 | 1.99 | 2.05 | 1.95 | 1.96 | 1.96 | -1.85% | 41,914 |
| Sep 5, 2025 | 1.99 | 2.03 | 1.90 | 2.00 | 2.00 | 0.35% | 103,485 |
| Sep 4, 2025 | 1.90 | 2.05 | 1.90 | 1.99 | 1.99 | 4.74% | 100,495 |
| Sep 3, 2025 | 1.97 | 2.00 | 1.90 | 1.90 | 1.90 | -4.52% | 43,955 |
| Sep 2, 2025 | 2.04 | 2.05 | 1.99 | 1.99 | 1.99 | -0.35% | 58,087 |
| Aug 29, 2025 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 5.11% | 88,353 |
| Aug 28, 2025 | 2.06 | 2.06 | 1.89 | 1.90 | 1.90 | -8.21% | 84,181 |
| Aug 27, 2025 | 2.11 | 2.16 | 2.02 | 2.07 | 2.07 | -1.57% | 90,312 |
| Aug 26, 2025 | 2.16 | 2.25 | 2.09 | 2.10 | 2.10 | -1.73% | 124,068 |
| Aug 25, 2025 | 2.04 | 2.15 | 1.99 | 2.14 | 2.14 | 5.06% | 172,218 |
| Aug 22, 2025 | 2.00 | 2.09 | 1.95 | 2.04 | 2.04 | 2.88% | 57,161 |
| Aug 21, 2025 | 2.01 | 2.01 | 1.89 | 1.98 | 1.98 | 2.06% | 137,179 |
| Aug 20, 2025 | 1.82 | 2.09 | 1.81 | 1.94 | 1.94 | 6.19% | 153,632 |
| Aug 19, 2025 | 1.80 | 1.98 | 1.76 | 1.83 | 1.83 | 2.07% | 82,880 |
| Aug 18, 2025 | 1.72 | 1.81 | 1.72 | 1.79 | 1.79 | 4.74% | 62,954 |
| Aug 15, 2025 | 1.72 | 1.73 | 1.67 | 1.71 | 1.71 | -0.64% | 54,854 |
| Aug 14, 2025 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 39,159 |
| Aug 13, 2025 | 1.75 | 1.86 | 1.74 | 1.75 | 1.75 | -2.23% | 55,301 |
| Aug 12, 2025 | 1.75 | 1.79 | 1.72 | 1.79 | 1.79 | 1.76% | 41,253 |
| Aug 11, 2025 | 1.82 | 1.84 | 1.73 | 1.76 | 1.76 | -1.18% | 24,032 |
| Aug 8, 2025 | 1.75 | 1.81 | 1.73 | 1.78 | 1.78 | 3.31% | 45,835 |
| Aug 7, 2025 | 1.75 | 1.79 | 1.70 | 1.72 | 1.72 | -4.28% | 38,732 |
| Aug 6, 2025 | 1.75 | 1.82 | 1.69 | 1.80 | 1.80 | 1.12% | 54,423 |
| Aug 5, 2025 | 1.80 | 1.80 | 1.70 | 1.78 | 1.78 | 1.71% | 86,977 |
| Aug 4, 2025 | 1.83 | 1.95 | 1.71 | 1.75 | 1.75 | 0.57% | 44,421 |
| Aug 1, 2025 | 1.90 | 1.98 | 1.60 | 1.74 | 1.74 | -5.95% | 254,891 |
| Jul 31, 2025 | 1.89 | 1.92 | 1.85 | 1.85 | 1.85 | - | 27,932 |
| Jul 30, 2025 | 1.90 | 1.94 | 1.75 | 1.85 | 1.85 | -2.63% | 119,829 |