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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.67 | 1.70 | 1.66 | 1.66 | - | -2.59% | 3,493 |
| Oct 28, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 3.66% | 14,638 |
| Oct 27, 2025 | 1.55 | 1.74 | 1.55 | 1.64 | 1.64 | 3.80% | 113,518 |
| Oct 24, 2025 | 1.49 | 1.59 | 1.48 | 1.58 | 1.58 | 6.04% | 23,449 |
| Oct 23, 2025 | 1.53 | 1.54 | 1.47 | 1.49 | 1.49 | 2.05% | 71,954 |
| Oct 22, 2025 | 1.50 | 1.56 | 1.46 | 1.46 | 1.46 | 0.48% | 28,769 |
| Oct 21, 2025 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | -2.48% | 36,264 |
| Oct 20, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 77,913 |
| Oct 17, 2025 | 1.50 | 1.52 | 1.46 | 1.47 | 1.47 | -6.37% | 91,579 |
| Oct 16, 2025 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 37,196 |
| Oct 15, 2025 | 1.66 | 1.66 | 1.57 | 1.58 | 1.58 | -1.25% | 21,288 |
| Oct 14, 2025 | 1.55 | 1.60 | 1.52 | 1.60 | 1.60 | - | 86,104 |
| Oct 13, 2025 | 1.62 | 1.72 | 1.54 | 1.60 | 1.60 | 1.91% | 126,006 |
| Oct 10, 2025 | 1.75 | 1.75 | 1.55 | 1.57 | 1.57 | -8.35% | 114,007 |
| Oct 9, 2025 | 1.70 | 1.77 | 1.70 | 1.71 | 1.71 | -3.22% | 57,242 |
| Oct 8, 2025 | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | 3.33% | 52,574 |
| 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 |