NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
1.860
-0.030 (-1.59%)
At close: Mar 28, 2025, 4:00 PM
1.840
-0.020 (-1.08%)
After-hours: Mar 28, 2025, 7:40 PM EDT
NIP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.93 | 1.86 | 1.60 | 1.86 | - | -1.59% | 210,779 |
| Mar 27, 2025 | 1.78 | 2.06 | 1.73 | 1.89 | 1.89 | 5.35% | 197,318 |
| Mar 26, 2025 | 2.04 | 2.08 | 1.70 | 1.79 | 1.79 | -15.38% | 189,492 |
| Mar 25, 2025 | 2.26 | 2.28 | 2.06 | 2.12 | 2.12 | 2.91% | 234,819 |
| Mar 24, 2025 | 2.05 | 2.27 | 1.93 | 2.06 | 2.06 | 5.64% | 254,103 |
| Mar 21, 2025 | 2.80 | 3.00 | 1.84 | 1.95 | 1.95 | -26.97% | 825,638 |
| Mar 20, 2025 | 2.11 | 2.71 | 1.95 | 2.67 | 2.67 | 28.99% | 804,175 |
| Mar 19, 2025 | 1.83 | 2.20 | 1.78 | 2.07 | 2.07 | 15.64% | 427,154 |
| Mar 18, 2025 | 1.46 | 1.90 | 1.45 | 1.79 | 1.79 | 14.01% | 441,210 |
| Mar 17, 2025 | 1.18 | 1.57 | 1.15 | 1.57 | 1.57 | 37.72% | 999,447 |
| Mar 14, 2025 | 1.07 | 1.64 | 1.07 | 1.14 | 1.14 | 14.00% | 4,242,980 |
| Mar 13, 2025 | 1.55 | 1.63 | 0.99 | 1.00 | 1.00 | -35.48% | 400,219 |
| Mar 12, 2025 | 1.61 | 1.66 | 1.52 | 1.55 | 1.55 | -1.27% | 109,857 |
| Mar 11, 2025 | 1.66 | 1.79 | 1.45 | 1.57 | 1.57 | -3.09% | 225,021 |
| Mar 10, 2025 | 1.90 | 1.93 | 1.56 | 1.62 | 1.62 | -15.62% | 126,781 |
| Mar 7, 2025 | 2.00 | 2.10 | 1.90 | 1.92 | 1.92 | -6.80% | 101,614 |
| Mar 6, 2025 | 2.14 | 2.26 | 1.55 | 2.06 | 2.06 | -3.29% | 384,680 |
| Mar 5, 2025 | 2.20 | 2.30 | 2.06 | 2.13 | 2.13 | 8.12% | 395,159 |
| Mar 4, 2025 | 2.29 | 2.30 | 1.90 | 1.97 | 1.97 | -10.86% | 146,734 |
| Mar 3, 2025 | 2.30 | 2.48 | 2.17 | 2.21 | 2.21 | -4.33% | 104,751 |
| Feb 28, 2025 | 2.35 | 2.49 | 2.31 | 2.31 | 2.31 | -1.70% | 70,202 |
| Feb 27, 2025 | 2.43 | 2.51 | 2.32 | 2.35 | 2.35 | -1.26% | 84,618 |
| Feb 26, 2025 | 2.56 | 2.59 | 2.38 | 2.38 | 2.38 | -5.18% | 45,247 |
| Feb 25, 2025 | 2.55 | 2.60 | 2.41 | 2.51 | 2.51 | 0.40% | 119,044 |
| Feb 24, 2025 | 2.78 | 2.97 | 2.50 | 2.50 | 2.50 | -8.42% | 193,425 |
| Feb 21, 2025 | 3.03 | 3.06 | 2.70 | 2.73 | 2.73 | -3.53% | 150,376 |
| Feb 20, 2025 | 2.76 | 3.06 | 2.70 | 2.83 | 2.83 | 3.28% | 142,909 |
| Feb 19, 2025 | 2.81 | 2.83 | 2.70 | 2.74 | 2.74 | -3.86% | 47,229 |
| Feb 18, 2025 | 3.05 | 3.10 | 2.69 | 2.85 | 2.85 | -5.63% | 170,037 |
| Feb 14, 2025 | 3.06 | 3.20 | 2.93 | 3.02 | 3.02 | -0.66% | 241,359 |
| Feb 13, 2025 | 3.06 | 3.20 | 3.00 | 3.04 | 3.04 | -3.80% | 146,018 |
| Feb 12, 2025 | 3.16 | 3.35 | 3.03 | 3.16 | 3.16 | 1.28% | 104,010 |
| Feb 11, 2025 | 3.34 | 3.47 | 3.08 | 3.12 | 3.12 | 0.97% | 224,491 |
| Feb 10, 2025 | 3.30 | 3.53 | 3.09 | 3.09 | 3.09 | -6.36% | 129,060 |
| Feb 7, 2025 | 4.15 | 4.22 | 3.23 | 3.30 | 3.30 | -19.90% | 186,868 |
| Feb 6, 2025 | 3.07 | 4.25 | 3.07 | 4.12 | 4.12 | 34.64% | 371,917 |
| Feb 5, 2025 | 3.32 | 3.47 | 3.02 | 3.06 | 3.06 | -8.11% | 175,104 |
| Feb 4, 2025 | 3.59 | 3.59 | 3.31 | 3.33 | 3.33 | -5.93% | 166,746 |
| Feb 3, 2025 | 3.75 | 3.78 | 3.39 | 3.54 | 3.54 | -6.47% | 107,331 |
| 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 |