NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
1.910
+0.070 (3.80%)
Apr 24, 2025, 4:00 PM EDT - Market closed

NIP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20251.811.921.761.911.913.80%111,882
Apr 23, 20251.741.901.741.841.846.98%104,362
Apr 22, 20251.651.831.631.721.722.38%77,472
Apr 21, 20251.731.781.651.681.68-1.18%11,176
Apr 17, 20251.741.791.651.701.702.91%36,113
Apr 16, 20251.681.741.601.651.65-6.46%52,244
Apr 15, 20251.701.831.691.771.773.70%88,677
Apr 14, 20251.671.811.621.701.700.18%106,524
Apr 11, 20251.581.741.521.701.706.65%43,647
Apr 10, 20251.611.661.521.591.59-6.24%56,816
Apr 9, 20251.601.701.371.701.7012.58%137,311
Apr 8, 20251.741.841.501.511.51-5.63%56,160
Apr 7, 20251.651.751.551.601.60-6.98%71,490
Apr 4, 20251.831.891.631.721.72-8.51%80,085
Apr 3, 20251.801.961.801.881.88-3.59%61,277
Apr 2, 20251.871.991.751.951.952.09%60,995
Apr 1, 20251.641.981.641.911.9118.63%151,580
Mar 31, 20251.711.781.611.611.61-13.44%159,649
Mar 28, 20251.931.931.601.861.86-1.59%213,687
Mar 27, 20251.782.061.731.891.895.35%197,318
Mar 26, 20252.042.081.701.791.79-15.38%189,492
Mar 25, 20252.262.282.062.122.122.91%234,819
Mar 24, 20252.052.271.932.062.065.64%254,103
Mar 21, 20252.803.001.841.951.95-26.97%825,638
Mar 20, 20252.112.711.952.672.6728.99%804,175
Mar 19, 20251.832.201.782.072.0715.64%427,154
Mar 18, 20251.461.901.451.791.7914.01%441,210
Mar 17, 20251.181.571.151.571.5737.72%999,447
Mar 14, 20251.071.641.071.141.1414.00%4,242,980
Mar 13, 20251.551.630.991.001.00-35.48%400,219
Mar 12, 20251.611.661.521.551.55-1.27%109,857
Mar 11, 20251.661.791.451.571.57-3.09%225,021
Mar 10, 20251.901.931.561.621.62-15.62%126,781
Mar 7, 20252.002.101.901.921.92-6.80%101,614
Mar 6, 20252.142.261.552.062.06-3.29%384,680
Mar 5, 20252.202.302.062.132.138.12%395,159
Mar 4, 20252.292.301.901.971.97-10.86%146,734
Mar 3, 20252.302.482.172.212.21-4.33%104,751
Feb 28, 20252.352.492.312.312.31-1.70%70,202
Feb 27, 20252.432.512.322.352.35-1.26%84,618
Feb 26, 20252.562.592.382.382.38-5.18%45,247
Feb 25, 20252.552.602.412.512.510.40%119,044
Feb 24, 20252.782.972.502.502.50-8.42%193,425
Feb 21, 20253.033.062.702.732.73-3.53%150,376
Feb 20, 20252.763.062.702.832.833.28%142,909
Feb 19, 20252.812.832.702.742.74-3.86%47,229
Feb 18, 20253.053.102.692.852.85-5.63%170,037
Feb 14, 20253.063.202.933.023.02-0.66%241,359
Feb 13, 20253.063.203.003.043.04-3.80%146,018
Feb 12, 20253.163.353.033.163.161.28%104,010