NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
1.850
-0.070 (-3.65%)
Sep 12, 2025, 4:00 PM EDT - Market closed
NIP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 2.12 | 2.12 | 1.85 | 1.90 | 1.90 | -9.52% | 197,912 |
| Jul 28, 2025 | 2.18 | 2.28 | 2.06 | 2.10 | 2.10 | -4.11% | 68,208 |
| Jul 25, 2025 | 2.20 | 2.25 | 2.18 | 2.19 | 2.19 | 0.92% | 53,388 |
| Jul 24, 2025 | 2.25 | 2.30 | 2.17 | 2.17 | 2.17 | -4.82% | 60,560 |
| Jul 23, 2025 | 2.30 | 2.34 | 2.20 | 2.28 | 2.28 | 0.44% | 67,225 |
| Jul 22, 2025 | 2.18 | 2.34 | 2.17 | 2.27 | 2.27 | 2.25% | 72,734 |
| Jul 21, 2025 | 2.25 | 2.35 | 2.16 | 2.22 | 2.22 | 0.45% | 141,413 |
| Jul 18, 2025 | 2.30 | 2.30 | 2.19 | 2.21 | 2.21 | -2.21% | 83,211 |
| Jul 17, 2025 | 2.27 | 2.42 | 2.21 | 2.26 | 2.26 | -0.88% | 118,225 |
| Jul 16, 2025 | 2.42 | 2.42 | 2.26 | 2.28 | 2.28 | -5.00% | 69,630 |
| Jul 15, 2025 | 2.41 | 2.48 | 2.30 | 2.40 | 2.40 | 1.27% | 141,603 |
| Jul 14, 2025 | 2.37 | 2.50 | 2.33 | 2.37 | 2.37 | 0.42% | 154,387 |
| Jul 11, 2025 | 2.50 | 2.55 | 2.30 | 2.36 | 2.36 | -5.22% | 225,709 |
| Jul 10, 2025 | 2.54 | 2.56 | 2.30 | 2.49 | 2.49 | - | 257,099 |
| Jul 9, 2025 | 2.18 | 2.53 | 2.18 | 2.49 | 2.49 | 19.14% | 718,099 |
| Jul 8, 2025 | 1.88 | 2.13 | 1.85 | 2.09 | 2.09 | 8.29% | 200,713 |
| Jul 7, 2025 | 2.13 | 2.13 | 1.90 | 1.93 | 1.93 | -9.43% | 397,838 |
| Jul 3, 2025 | 2.30 | 2.32 | 2.13 | 2.13 | 2.13 | -5.71% | 255,242 |