NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
1.490
+0.070 (4.93%)
At close: Jun 6, 2025, 4:00 PM
1.471
-0.020 (-1.31%)
After-hours: Jun 6, 2025, 4:48 PM EDT
NIP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.45 | 1.58 | 1.45 | 1.51 | 1.51 | 6.06% | 341,085 |
| 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 |
| Jun 3, 2025 | 1.37 | 1.56 | 1.31 | 1.54 | 1.54 | 15.79% | 238,477 |
| Jun 2, 2025 | 1.32 | 1.40 | 1.31 | 1.33 | 1.33 | 0.76% | 172,486 |
| May 30, 2025 | 1.21 | 1.36 | 1.20 | 1.32 | 1.32 | 11.86% | 173,840 |
| May 29, 2025 | 1.31 | 1.31 | 1.11 | 1.18 | 1.18 | -6.35% | 220,446 |
| May 28, 2025 | 1.33 | 1.33 | 1.15 | 1.26 | 1.26 | - | 129,003 |
| May 27, 2025 | 1.30 | 1.38 | 1.21 | 1.26 | 1.26 | -4.55% | 201,936 |
| May 23, 2025 | 1.35 | 1.40 | 1.26 | 1.32 | 1.32 | -1.49% | 43,777 |
| May 22, 2025 | 1.33 | 1.40 | 1.30 | 1.34 | 1.34 | 1.52% | 100,888 |
| May 21, 2025 | 1.31 | 1.45 | 1.23 | 1.32 | 1.32 | 6.45% | 284,936 |
| May 20, 2025 | 1.28 | 1.31 | 1.22 | 1.24 | 1.24 | 0.81% | 79,827 |
| May 19, 2025 | 1.30 | 1.32 | 1.22 | 1.23 | 1.23 | -5.38% | 86,234 |
| May 16, 2025 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | - | 138,826 |
| May 15, 2025 | 1.34 | 1.35 | 1.27 | 1.30 | 1.30 | -3.70% | 164,178 |
| May 14, 2025 | 1.49 | 1.50 | 1.29 | 1.35 | 1.35 | -8.16% | 159,139 |
| May 13, 2025 | 1.52 | 1.55 | 1.33 | 1.47 | 1.47 | -2.00% | 79,488 |
| May 12, 2025 | 1.64 | 1.64 | 1.48 | 1.50 | 1.50 | - | 86,562 |
| May 9, 2025 | 1.64 | 1.64 | 1.50 | 1.50 | 1.50 | -3.85% | 80,669 |
| May 8, 2025 | 1.56 | 1.60 | 1.50 | 1.56 | 1.56 | 0.65% | 68,848 |
| May 7, 2025 | 1.56 | 1.60 | 1.53 | 1.55 | 1.55 | -3.13% | 53,111 |
| May 6, 2025 | 1.71 | 1.71 | 1.60 | 1.60 | 1.60 | -3.61% | 41,458 |
| May 5, 2025 | 1.75 | 1.75 | 1.63 | 1.66 | 1.66 | -3.49% | 24,234 |
| May 2, 2025 | 1.71 | 1.73 | 1.65 | 1.72 | 1.72 | 3.61% | 31,254 |
| May 1, 2025 | 1.70 | 1.84 | 1.64 | 1.66 | 1.66 | 0.61% | 74,125 |
| Apr 30, 2025 | 1.86 | 1.89 | 1.65 | 1.65 | 1.65 | -11.76% | 106,539 |
| Apr 29, 2025 | 1.88 | 1.94 | 1.85 | 1.87 | 1.87 | 1.30% | 83,258 |
| Apr 28, 2025 | 1.86 | 1.86 | 1.82 | 1.85 | 1.85 | -0.75% | 35,207 |
| Apr 25, 2025 | 1.85 | 1.89 | 1.80 | 1.86 | 1.86 | -2.62% | 50,759 |
| Apr 24, 2025 | 1.81 | 1.92 | 1.76 | 1.91 | 1.91 | 3.80% | 111,882 |
| Apr 23, 2025 | 1.74 | 1.90 | 1.74 | 1.84 | 1.84 | 6.98% | 104,362 |
| Apr 22, 2025 | 1.65 | 1.83 | 1.63 | 1.72 | 1.72 | 2.38% | 77,472 |
| Apr 21, 2025 | 1.73 | 1.78 | 1.65 | 1.68 | 1.68 | -1.18% | 11,176 |
| Apr 17, 2025 | 1.74 | 1.79 | 1.65 | 1.70 | 1.70 | 2.91% | 36,113 |
| Apr 16, 2025 | 1.68 | 1.74 | 1.60 | 1.65 | 1.65 | -6.46% | 52,244 |
| Apr 15, 2025 | 1.70 | 1.83 | 1.69 | 1.77 | 1.77 | 3.70% | 88,677 |
| Apr 14, 2025 | 1.67 | 1.81 | 1.62 | 1.70 | 1.70 | 0.18% | 106,524 |
| Apr 11, 2025 | 1.58 | 1.74 | 1.52 | 1.70 | 1.70 | 6.65% | 43,647 |
| Apr 10, 2025 | 1.61 | 1.66 | 1.52 | 1.59 | 1.59 | -6.24% | 56,816 |
| Apr 9, 2025 | 1.60 | 1.70 | 1.37 | 1.70 | 1.70 | 12.58% | 137,311 |
| Apr 8, 2025 | 1.74 | 1.84 | 1.50 | 1.51 | 1.51 | -5.63% | 56,160 |
| Apr 7, 2025 | 1.65 | 1.75 | 1.55 | 1.60 | 1.60 | -6.98% | 71,490 |
| Apr 4, 2025 | 1.83 | 1.89 | 1.63 | 1.72 | 1.72 | -8.51% | 80,085 |
| Apr 3, 2025 | 1.80 | 1.96 | 1.80 | 1.88 | 1.88 | -3.59% | 61,277 |
| Apr 2, 2025 | 1.87 | 1.99 | 1.75 | 1.95 | 1.95 | 2.09% | 60,995 |
| Apr 1, 2025 | 1.64 | 1.98 | 1.64 | 1.91 | 1.91 | 18.63% | 151,580 |
| Mar 31, 2025 | 1.71 | 1.78 | 1.61 | 1.61 | 1.61 | -13.44% | 159,649 |
| Mar 28, 2025 | 1.93 | 1.93 | 1.60 | 1.86 | 1.86 | -1.59% | 213,687 |
| Mar 27, 2025 | 1.78 | 2.06 | 1.73 | 1.89 | 1.89 | 5.35% | 197,318 |