NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
5.78
+0.13 (2.30%)
Nov 20, 2024, 4:00 PM EST - Market closed
NIP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |