NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
7.08
-0.02 (-0.28%)
Oct 25, 2024, 4:00 PM EDT - Market closed
NIP Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 6, 2024 | 7.12 | 7.18 | 6.71 | 6.99 | 6.99 | -1.96% | 166,134 |
Sep 5, 2024 | 7.19 | 7.60 | 6.88 | 7.13 | 7.13 | 1.13% | 227,365 |
Sep 4, 2024 | 7.65 | 7.89 | 7.00 | 7.05 | 7.05 | -9.03% | 234,345 |
Sep 3, 2024 | 8.00 | 8.04 | 7.65 | 7.75 | 7.75 | -2.88% | 71,011 |
Aug 30, 2024 | 7.85 | 7.99 | 7.58 | 7.98 | 7.98 | 2.84% | 78,761 |
Aug 29, 2024 | 7.96 | 8.10 | 7.67 | 7.76 | 7.76 | -0.51% | 137,522 |
Aug 28, 2024 | 7.90 | 8.00 | 7.55 | 7.80 | 7.80 | - | 206,546 |
Aug 27, 2024 | 7.95 | 7.99 | 7.65 | 7.80 | 7.80 | -1.95% | 94,483 |
Aug 26, 2024 | 8.31 | 8.31 | 7.75 | 7.96 | 7.96 | -1.79% | 129,233 |
Aug 23, 2024 | 8.19 | 8.44 | 7.94 | 8.10 | 8.10 | -1.94% | 52,712 |
Aug 22, 2024 | 8.53 | 8.53 | 8.00 | 8.26 | 8.26 | -2.02% | 99,884 |
Aug 21, 2024 | 8.55 | 8.71 | 8.18 | 8.43 | 8.43 | -2.20% | 159,772 |
Aug 20, 2024 | 8.38 | 8.71 | 7.94 | 8.62 | 8.62 | 2.86% | 223,893 |
Aug 19, 2024 | 8.48 | 9.09 | 8.09 | 8.38 | 8.38 | -2.44% | 282,832 |
Aug 16, 2024 | 7.60 | 8.77 | 7.50 | 8.59 | 8.59 | 14.23% | 406,181 |
Aug 15, 2024 | 6.95 | 7.64 | 6.95 | 7.52 | 7.52 | 11.74% | 266,934 |
Aug 14, 2024 | 7.43 | 7.53 | 6.60 | 6.73 | 6.73 | -9.66% | 516,414 |
Aug 13, 2024 | 8.07 | 8.07 | 7.30 | 7.45 | 7.45 | -7.80% | 259,533 |
Aug 12, 2024 | 8.11 | 8.43 | 7.80 | 8.08 | 8.08 | -1.94% | 197,644 |
Aug 9, 2024 | 8.28 | 8.45 | 7.95 | 8.24 | 8.24 | 1.85% | 160,680 |
Aug 8, 2024 | 8.25 | 8.45 | 7.98 | 8.09 | 8.09 | -0.74% | 153,350 |
Aug 7, 2024 | 9.06 | 9.36 | 7.73 | 8.15 | 8.15 | -10.93% | 326,805 |
Aug 6, 2024 | 9.20 | 9.60 | 8.67 | 9.15 | 9.15 | -0.97% | 381,675 |
Aug 5, 2024 | 7.32 | 10.27 | 7.06 | 9.24 | 9.24 | 1.54% | 685,345 |
Aug 2, 2024 | 10.80 | 10.80 | 8.60 | 9.10 | 9.10 | -16.51% | 725,110 |
Aug 1, 2024 | 11.60 | 11.95 | 10.59 | 10.90 | 10.90 | 0.83% | 631,156 |
Jul 31, 2024 | 11.19 | 11.74 | 10.51 | 10.81 | 10.81 | -12.11% | 937,559 |
Jul 30, 2024 | 15.55 | 17.76 | 10.78 | 12.30 | 12.30 | -25.45% | 2,529,344 |
Jul 29, 2024 | 10.09 | 16.75 | 10.00 | 16.50 | 16.50 | 82.93% | 6,875,235 |