NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
1.620
-0.080 (-4.70%)
Oct 29, 2025, 4:00 PM EDT - Market closed

NIP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.671.701.661.66--2.59%3,493
Oct 28, 20251.671.701.671.701.703.66%14,638
Oct 27, 20251.551.741.551.641.643.80%113,518
Oct 24, 20251.491.591.481.581.586.04%23,449
Oct 23, 20251.531.541.471.491.492.05%71,954
Oct 22, 20251.501.561.461.461.460.48%28,769
Oct 21, 20251.501.511.451.451.45-2.48%36,264
Oct 20, 20251.471.501.471.491.491.36%77,913
Oct 17, 20251.501.521.461.471.47-6.37%91,579
Oct 16, 20251.561.591.561.571.57-0.63%37,196
Oct 15, 20251.661.661.571.581.58-1.25%21,288
Oct 14, 20251.551.601.521.601.60-86,104
Oct 13, 20251.621.721.541.601.601.91%126,006
Oct 10, 20251.751.751.551.571.57-8.35%114,007
Oct 9, 20251.701.771.701.711.71-3.22%57,242
Oct 8, 20251.661.771.661.771.773.33%52,574
Oct 7, 20251.741.751.701.711.71-2.67%64,991
Oct 6, 20251.751.801.751.761.761.56%38,926
Oct 3, 20251.731.801.701.731.73-3.72%56,173
Oct 2, 20251.751.801.721.801.802.86%57,169
Oct 1, 20251.731.801.721.751.751.16%61,307
Sep 30, 20251.791.801.731.731.73-3.35%75,150
Sep 29, 20251.701.801.701.791.793.89%22,414
Sep 26, 20251.701.751.701.721.720.76%31,809
Sep 25, 20251.741.761.701.711.71-2.56%37,119
Sep 24, 20251.751.791.731.761.76-0.11%23,275
Sep 23, 20251.741.851.731.761.760.40%59,896
Sep 22, 20251.881.881.751.751.75-6.42%199,722
Sep 19, 20251.891.901.821.871.870.38%51,053
Sep 18, 20251.861.921.851.861.86-3.82%84,650
Sep 17, 20251.871.971.841.941.94-0.67%74,613
Sep 16, 20251.831.971.831.951.954.28%76,006
Sep 15, 20251.861.881.781.871.871.08%130,334
Sep 12, 20251.931.951.831.851.85-3.65%134,525
Sep 11, 20252.002.001.861.921.92-1.03%91,613
Sep 10, 20252.062.101.851.941.94-2.51%93,729
Sep 9, 20252.052.251.811.991.991.53%589,287
Sep 8, 20251.992.051.951.961.96-1.85%41,914
Sep 5, 20251.992.031.902.002.000.35%103,485
Sep 4, 20251.902.051.901.991.994.74%100,495
Sep 3, 20251.972.001.901.901.90-4.52%43,955
Sep 2, 20252.042.051.991.991.99-0.35%58,087
Aug 29, 20251.912.001.912.002.005.11%88,353
Aug 28, 20252.062.061.891.901.90-8.21%84,181
Aug 27, 20252.112.162.022.072.07-1.57%90,312
Aug 26, 20252.162.252.092.102.10-1.73%124,068
Aug 25, 20252.042.151.992.142.145.06%172,218
Aug 22, 20252.002.091.952.042.042.88%57,161
Aug 21, 20252.012.011.891.981.982.06%137,179
Aug 20, 20251.822.091.811.941.946.19%153,632