NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
3.785
-0.115 (-2.94%)
Jan 31, 2025, 4:00 PM EST - Market closed
NIP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 3.90 | 3.99 | 3.72 | 3.79 | 3.79 | -2.95% | 78,123 |
| Jan 30, 2025 | 4.04 | 4.18 | 3.88 | 3.90 | 3.90 | -6.25% | 69,798 |
| Jan 29, 2025 | 4.60 | 4.60 | 4.00 | 4.16 | 4.16 | -6.73% | 112,553 |
| Jan 28, 2025 | 5.44 | 5.44 | 4.42 | 4.46 | 4.46 | -13.23% | 228,170 |
| Jan 27, 2025 | 5.89 | 6.20 | 5.10 | 5.14 | 5.14 | -9.82% | 241,038 |
| Jan 24, 2025 | 6.34 | 6.34 | 5.60 | 5.70 | 5.70 | -9.38% | 233,212 |
| Jan 23, 2025 | 6.74 | 6.74 | 6.15 | 6.29 | 6.29 | -6.12% | 114,002 |
| Jan 22, 2025 | 6.82 | 6.99 | 6.66 | 6.70 | 6.70 | -1.47% | 172,399 |
| Jan 21, 2025 | 7.03 | 7.17 | 6.70 | 6.80 | 6.80 | -4.76% | 100,832 |
| Jan 17, 2025 | 6.90 | 7.26 | 6.90 | 7.14 | 7.14 | 2.73% | 134,785 |
| Jan 16, 2025 | 7.00 | 7.00 | 6.81 | 6.95 | 6.95 | 2.06% | 28,424 |
| Jan 15, 2025 | 6.91 | 7.22 | 6.81 | 6.81 | 6.81 | 2.87% | 115,870 |
| Jan 14, 2025 | 6.80 | 6.84 | 6.62 | 6.62 | 6.62 | -0.45% | 38,235 |
| Jan 13, 2025 | 6.90 | 7.06 | 6.62 | 6.65 | 6.65 | -2.99% | 49,980 |
| Jan 10, 2025 | 7.09 | 7.09 | 6.80 | 6.86 | 6.86 | -1.79% | 34,796 |
| Jan 8, 2025 | 7.09 | 7.15 | 6.87 | 6.98 | 6.98 | -2.79% | 31,726 |
| Jan 7, 2025 | 7.47 | 7.49 | 7.10 | 7.18 | 7.18 | -2.71% | 110,314 |
| Jan 6, 2025 | 7.06 | 7.60 | 7.00 | 7.38 | 7.38 | 4.38% | 104,026 |
| Jan 3, 2025 | 7.00 | 7.16 | 6.80 | 7.07 | 7.07 | 1.73% | 64,014 |
| Jan 2, 2025 | 6.69 | 7.12 | 6.65 | 6.95 | 6.95 | 5.46% | 60,660 |
| Dec 31, 2024 | 6.80 | 6.93 | 6.55 | 6.59 | 6.59 | -2.23% | 73,377 |
| Dec 30, 2024 | 6.61 | 6.86 | 6.55 | 6.74 | 6.74 | 0.45% | 36,252 |
| Dec 27, 2024 | 6.88 | 6.88 | 6.69 | 6.71 | 6.71 | -2.04% | 16,519 |
| Dec 26, 2024 | 6.85 | 6.99 | 6.72 | 6.85 | 6.85 | 1.48% | 46,066 |
| Dec 24, 2024 | 6.90 | 6.90 | 6.68 | 6.75 | 6.75 | -0.44% | 46,976 |
| Dec 23, 2024 | 6.71 | 7.02 | 6.71 | 6.78 | 6.78 | -1.74% | 73,540 |
| Dec 20, 2024 | 7.10 | 7.21 | 6.76 | 6.90 | 6.90 | -2.54% | 83,852 |
| Dec 19, 2024 | 7.42 | 7.42 | 7.06 | 7.08 | 7.08 | 0.43% | 69,497 |
| Dec 18, 2024 | 7.30 | 7.32 | 7.02 | 7.05 | 7.05 | -2.45% | 60,920 |
| Dec 17, 2024 | 6.99 | 7.49 | 6.99 | 7.23 | 7.23 | 1.79% | 63,454 |
| Dec 16, 2024 | 7.10 | 7.23 | 7.07 | 7.10 | 7.10 | - | 50,517 |
| Dec 13, 2024 | 7.15 | 7.28 | 7.10 | 7.10 | 7.10 | -1.07% | 34,122 |
| Dec 12, 2024 | 7.21 | 7.40 | 7.05 | 7.18 | 7.18 | 0.66% | 102,091 |
| Dec 11, 2024 | 7.14 | 7.22 | 7.03 | 7.13 | 7.13 | -0.14% | 74,604 |
| Dec 10, 2024 | 7.25 | 7.25 | 7.13 | 7.14 | 7.14 | -1.38% | 58,531 |
| Dec 9, 2024 | 7.00 | 7.42 | 6.95 | 7.24 | 7.24 | 4.32% | 100,727 |
| Dec 6, 2024 | 7.06 | 7.14 | 6.91 | 6.94 | 6.94 | -0.29% | 58,980 |
| Dec 5, 2024 | 6.83 | 7.11 | 6.78 | 6.96 | 6.96 | 3.88% | 126,911 |
| Dec 4, 2024 | 6.70 | 6.87 | 6.65 | 6.70 | 6.70 | 0.30% | 79,041 |
| Dec 3, 2024 | 6.46 | 6.77 | 6.46 | 6.68 | 6.68 | 3.57% | 92,695 |
| Dec 2, 2024 | 6.48 | 6.62 | 6.45 | 6.45 | 6.45 | - | 110,157 |
| Nov 29, 2024 | 6.46 | 6.66 | 6.42 | 6.45 | 6.45 | 1.10% | 12,572 |
| Nov 27, 2024 | 6.49 | 6.63 | 6.34 | 6.38 | 6.38 | -0.31% | 98,377 |
| Nov 26, 2024 | 6.70 | 6.72 | 6.25 | 6.40 | 6.40 | -3.03% | 93,408 |
| Nov 25, 2024 | 6.39 | 7.00 | 6.39 | 6.60 | 6.60 | 5.43% | 93,858 |
| Nov 22, 2024 | 5.96 | 6.44 | 5.90 | 6.26 | 6.26 | 3.81% | 91,691 |
| Nov 21, 2024 | 5.91 | 6.16 | 5.78 | 6.03 | 6.03 | 4.33% | 99,645 |
| Nov 20, 2024 | 5.70 | 5.89 | 5.66 | 5.78 | 5.78 | 2.19% | 72,958 |
| Nov 19, 2024 | 5.71 | 5.83 | 5.66 | 5.66 | 5.66 | -3.15% | 28,903 |
| Nov 18, 2024 | 5.78 | 6.07 | 5.68 | 5.84 | 5.84 | -0.34% | 40,343 |
| Nov 15, 2024 | 5.90 | 5.97 | 5.63 | 5.86 | 5.86 | 0.17% | 101,738 |
| Nov 14, 2024 | 5.42 | 5.87 | 5.42 | 5.85 | 5.85 | 6.36% | 47,709 |
| Nov 13, 2024 | 6.12 | 6.31 | 5.40 | 5.50 | 5.50 | -9.24% | 135,167 |
| Nov 12, 2024 | 6.18 | 6.24 | 6.05 | 6.06 | 6.06 | -2.57% | 49,213 |
| Nov 11, 2024 | 6.50 | 6.55 | 6.22 | 6.22 | 6.22 | -4.31% | 109,694 |
| Nov 8, 2024 | 6.61 | 6.95 | 6.41 | 6.50 | 6.50 | -1.66% | 81,683 |
| Nov 7, 2024 | 6.80 | 7.08 | 6.50 | 6.61 | 6.61 | -3.08% | 91,160 |
| Nov 6, 2024 | 6.91 | 7.00 | 6.80 | 6.82 | 6.82 | -2.57% | 53,717 |
| Nov 5, 2024 | 7.14 | 7.14 | 6.97 | 7.00 | 7.00 | -0.28% | 77,459 |
| Nov 4, 2024 | 7.02 | 7.08 | 7.00 | 7.02 | 7.02 | -0.85% | 27,181 |
| Nov 1, 2024 | 7.01 | 7.15 | 7.01 | 7.08 | 7.08 | 0.71% | 24,827 |
| Oct 31, 2024 | 7.05 | 7.15 | 7.02 | 7.03 | 7.03 | -1.54% | 29,012 |
| Oct 30, 2024 | 7.01 | 7.16 | 7.01 | 7.14 | 7.14 | 1.13% | 101,153 |
| Oct 29, 2024 | 7.15 | 7.30 | 7.03 | 7.06 | 7.06 | -1.56% | 99,593 |
| Oct 28, 2024 | 7.10 | 7.29 | 7.05 | 7.17 | 7.17 | 1.30% | 77,081 |
| Oct 25, 2024 | 7.09 | 7.20 | 7.02 | 7.08 | 7.08 | -0.14% | 61,746 |
| Oct 24, 2024 | 7.11 | 7.18 | 7.04 | 7.09 | 7.09 | 0.57% | 62,984 |
| Oct 23, 2024 | 7.04 | 7.13 | 7.04 | 7.05 | 7.05 | 0.14% | 29,135 |
| Oct 22, 2024 | 7.10 | 7.21 | 7.04 | 7.04 | 7.04 | -0.14% | 27,676 |
| Oct 21, 2024 | 7.20 | 7.20 | 7.03 | 7.05 | 7.05 | -0.70% | 65,930 |
| Oct 18, 2024 | 7.22 | 7.23 | 7.08 | 7.10 | 7.10 | -0.28% | 48,755 |
| Oct 17, 2024 | 7.28 | 7.28 | 7.06 | 7.12 | 7.12 | -2.33% | 77,096 |
| Oct 16, 2024 | 7.15 | 7.30 | 7.08 | 7.29 | 7.29 | 1.96% | 36,373 |
| Oct 15, 2024 | 7.36 | 7.49 | 7.15 | 7.15 | 7.15 | -0.69% | 44,672 |
| Oct 14, 2024 | 7.30 | 7.31 | 7.16 | 7.20 | 7.20 | -0.55% | 16,147 |
| Oct 11, 2024 | 7.23 | 7.42 | 7.19 | 7.24 | 7.24 | 0.01% | 18,990 |
| Oct 10, 2024 | 7.20 | 7.38 | 7.20 | 7.24 | 7.24 | 0.96% | 20,010 |
| Oct 9, 2024 | 7.16 | 7.33 | 7.14 | 7.17 | 7.17 | 0.42% | 34,650 |
| Oct 8, 2024 | 7.06 | 7.27 | 7.06 | 7.14 | 7.14 | 0.56% | 75,778 |
| Oct 7, 2024 | 7.26 | 7.43 | 7.08 | 7.10 | 7.10 | -2.07% | 115,655 |
| Oct 4, 2024 | 7.49 | 7.57 | 7.24 | 7.25 | 7.25 | 0.28% | 32,872 |
| Oct 3, 2024 | 7.45 | 7.55 | 7.23 | 7.23 | 7.23 | -3.60% | 66,556 |
| Oct 2, 2024 | 7.85 | 7.90 | 7.34 | 7.50 | 7.50 | -5.17% | 100,664 |
| Oct 1, 2024 | 7.71 | 8.40 | 7.53 | 7.91 | 7.91 | 1.40% | 136,454 |
| Sep 30, 2024 | 7.17 | 8.28 | 7.15 | 7.80 | 7.80 | 10.48% | 271,577 |
| Sep 27, 2024 | 7.11 | 7.29 | 7.03 | 7.06 | 7.06 | -1.94% | 88,012 |
| Sep 26, 2024 | 7.12 | 7.25 | 7.04 | 7.20 | 7.20 | 2.13% | 126,985 |
| Sep 25, 2024 | 7.17 | 7.19 | 7.05 | 7.05 | 7.05 | -1.40% | 38,758 |
| Sep 24, 2024 | 7.30 | 7.30 | 7.07 | 7.15 | 7.15 | 0.99% | 69,740 |
| Sep 23, 2024 | 7.15 | 7.23 | 7.01 | 7.08 | 7.08 | 1.14% | 22,731 |
| Sep 20, 2024 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -0.71% | 28,473 |
| Sep 19, 2024 | 7.07 | 7.33 | 7.04 | 7.05 | 7.05 | -2.22% | 44,436 |
| Sep 18, 2024 | 7.06 | 7.32 | 7.06 | 7.21 | 7.21 | 0.98% | 25,392 |
| Sep 17, 2024 | 7.24 | 7.38 | 7.07 | 7.14 | 7.14 | -0.20% | 41,054 |
| Sep 16, 2024 | 7.20 | 7.32 | 7.08 | 7.15 | 7.15 | -0.22% | 24,892 |
| Sep 13, 2024 | 7.35 | 7.39 | 7.12 | 7.17 | 7.17 | -3.89% | 30,017 |
| Sep 12, 2024 | 7.47 | 7.47 | 7.18 | 7.46 | 7.46 | 0.95% | 34,059 |
| Sep 11, 2024 | 7.15 | 7.47 | 7.08 | 7.39 | 7.39 | 3.07% | 20,270 |
| Sep 10, 2024 | 7.01 | 7.28 | 6.93 | 7.17 | 7.17 | -1.24% | 31,708 |
| Sep 9, 2024 | 6.96 | 7.50 | 6.96 | 7.26 | 7.26 | 3.86% | 74,942 |