NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
1.720
-0.030 (-1.71%)
Aug 14, 2025, 4:00 PM - Market closed
NIP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 2.27 | 2.43 | 2.20 | 2.26 | 2.26 | -7.76% | 248,164 |
| Jul 1, 2025 | 2.60 | 2.75 | 2.27 | 2.45 | 2.45 | - | 1,159,728 |
| Jun 30, 2025 | 2.38 | 2.60 | 2.30 | 2.45 | 2.45 | 13.95% | 1,354,937 |
| Jun 27, 2025 | 2.07 | 2.47 | 2.04 | 2.15 | 2.15 | 4.37% | 1,269,360 |
| Jun 26, 2025 | 1.70 | 2.08 | 1.70 | 2.06 | 2.06 | 20.47% | 523,388 |
| Jun 25, 2025 | 1.73 | 1.74 | 1.66 | 1.71 | 1.71 | 0.59% | 197,294 |
| Jun 24, 2025 | 1.68 | 1.75 | 1.63 | 1.70 | 1.70 | 2.10% | 292,455 |
| Jun 23, 2025 | 1.48 | 1.71 | 1.48 | 1.67 | 1.67 | 13.27% | 397,837 |
| Jun 20, 2025 | 1.45 | 1.51 | 1.41 | 1.47 | 1.47 | -2.65% | 106,159 |
| Jun 18, 2025 | 1.54 | 1.60 | 1.50 | 1.51 | 1.51 | -1.31% | 53,302 |
| Jun 17, 2025 | 1.41 | 1.54 | 1.41 | 1.53 | 1.53 | 1.32% | 99,153 |
| Jun 16, 2025 | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | -1.95% | 138,078 |
| Jun 13, 2025 | 1.55 | 1.60 | 1.49 | 1.54 | 1.54 | -1.28% | 182,707 |
| Jun 12, 2025 | 1.50 | 1.60 | 1.50 | 1.56 | 1.56 | 1.30% | 59,706 |
| Jun 11, 2025 | 1.60 | 1.67 | 1.51 | 1.54 | 1.54 | -3.75% | 103,825 |
| Jun 10, 2025 | 1.73 | 1.75 | 1.55 | 1.60 | 1.60 | -7.51% | 313,333 |
| Jun 9, 2025 | 1.51 | 1.75 | 1.47 | 1.73 | 1.73 | 14.87% | 524,568 |
| Jun 6, 2025 | 1.45 | 1.58 | 1.45 | 1.51 | 1.51 | 6.06% | 341,105 |
| Jun 5, 2025 | 1.39 | 1.50 | 1.39 | 1.42 | 1.42 | 5.19% | 362,610 |
| Jun 4, 2025 | 1.50 | 1.52 | 1.34 | 1.35 | 1.35 | -12.34% | 227,498 |