NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
1.085
-0.005 (-0.46%)
Jan 20, 2026, 11:01 AM EST - Market open
NIP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.10 | 1.11 | 1.06 | 1.06 | - | -2.75% | 1,845 |
| Jan 16, 2026 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | -1.80% | 34,531 |
| Jan 15, 2026 | 1.11 | 1.15 | 1.09 | 1.11 | 1.11 | 0.91% | 24,286 |
| Jan 14, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 15,040 |
| Jan 13, 2026 | 1.08 | 1.11 | 1.03 | 1.09 | 1.09 | 0.93% | 13,466 |
| Jan 12, 2026 | 1.17 | 1.17 | 1.02 | 1.08 | 1.08 | -1.82% | 52,323 |
| Jan 9, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 7,483 |
| Jan 8, 2026 | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | 1.83% | 42,150 |
| Jan 7, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -1.80% | 41,324 |
| Jan 6, 2026 | 1.15 | 1.18 | 1.08 | 1.11 | 1.11 | -3.48% | 98,168 |
| Jan 5, 2026 | 1.18 | 1.19 | 1.11 | 1.15 | 1.15 | - | 64,301 |
| Jan 2, 2026 | 1.05 | 1.16 | 1.05 | 1.15 | 1.15 | 15.37% | 258,102 |
| Dec 31, 2025 | 1.07 | 1.08 | 0.96 | 1.00 | 1.00 | -6.84% | 198,481 |
| Dec 30, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 44,283 |
| Dec 29, 2025 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | -0.94% | 81,359 |
| Dec 26, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 29,570 |
| Dec 24, 2025 | 1.09 | 1.13 | 1.05 | 1.09 | 1.09 | - | 33,257 |
| Dec 23, 2025 | 1.10 | 1.15 | 1.06 | 1.09 | 1.09 | 0.93% | 69,831 |
| Dec 22, 2025 | 1.06 | 1.17 | 1.05 | 1.08 | 1.08 | -1.82% | 29,677 |
| Dec 19, 2025 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | -0.45% | 36,428 |
| Dec 18, 2025 | 1.19 | 1.19 | 1.06 | 1.11 | 1.11 | 4.25% | 31,381 |
| Dec 17, 2025 | 1.10 | 1.15 | 1.05 | 1.06 | 1.06 | -0.93% | 75,422 |
| Dec 16, 2025 | 1.02 | 1.11 | 1.02 | 1.07 | 1.07 | 3.88% | 79,311 |
| Dec 15, 2025 | 1.08 | 1.12 | 1.02 | 1.03 | 1.03 | -3.74% | 72,291 |
| Dec 12, 2025 | 1.12 | 1.15 | 1.05 | 1.07 | 1.07 | -4.46% | 95,157 |
| Dec 11, 2025 | 1.22 | 1.25 | 1.09 | 1.12 | 1.12 | -7.44% | 203,334 |
| Dec 10, 2025 | 1.30 | 1.31 | 1.15 | 1.21 | 1.21 | -6.92% | 131,540 |
| Dec 9, 2025 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -0.99% | 42,881 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.31 | 1.31 | 1.31 | -2.74% | 78,450 |
| Dec 5, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 42,337 |
| Dec 4, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | 0.74% | 20,434 |
| Dec 3, 2025 | 1.34 | 1.40 | 1.32 | 1.35 | 1.35 | 2.27% | 66,945 |
| Dec 2, 2025 | 1.40 | 1.44 | 1.32 | 1.32 | 1.32 | -6.38% | 123,277 |
| Dec 1, 2025 | 1.47 | 1.50 | 1.41 | 1.41 | 1.41 | -6.00% | 26,938 |
| Nov 28, 2025 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 1.15% | 13,104 |
| Nov 26, 2025 | 1.47 | 1.52 | 1.46 | 1.48 | 1.48 | 0.88% | 12,432 |
| Nov 25, 2025 | 1.38 | 1.49 | 1.38 | 1.47 | 1.47 | 3.52% | 26,228 |
| Nov 24, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 1.43% | 33,706 |
| Nov 21, 2025 | 1.36 | 1.45 | 1.32 | 1.40 | 1.40 | -2.78% | 44,818 |
| Nov 20, 2025 | 1.33 | 1.52 | 1.33 | 1.44 | 1.44 | 6.43% | 19,430 |
| Nov 19, 2025 | 1.42 | 1.49 | 1.34 | 1.35 | 1.35 | -7.33% | 52,794 |
| Nov 18, 2025 | 1.50 | 1.54 | 1.44 | 1.46 | 1.46 | -0.21% | 30,536 |
| Nov 17, 2025 | 1.50 | 1.56 | 1.46 | 1.46 | 1.46 | -1.35% | 43,680 |
| Nov 14, 2025 | 1.44 | 1.55 | 1.39 | 1.48 | 1.48 | 2.77% | 51,042 |
| Nov 13, 2025 | 1.49 | 1.56 | 1.42 | 1.44 | 1.44 | -3.15% | 53,726 |
| Nov 12, 2025 | 1.61 | 1.61 | 1.49 | 1.49 | 1.49 | -6.47% | 32,512 |
| Nov 11, 2025 | 1.55 | 1.60 | 1.51 | 1.59 | 1.59 | 1.46% | 17,701 |
| Nov 10, 2025 | 1.56 | 1.59 | 1.50 | 1.57 | 1.57 | 4.67% | 13,004 |
| Nov 7, 2025 | 1.51 | 1.58 | 1.49 | 1.50 | 1.50 | -0.86% | 22,292 |
| Nov 6, 2025 | 1.60 | 1.61 | 1.50 | 1.51 | 1.51 | -6.20% | 41,587 |