NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
10.73
+1.43 (15.38%)
Aug 14, 2026, 4:00 PM EDT - Market closed
NIP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.14 | 14.26 | 9.07 | 10.73 | 10.73 | 15.38% | 87,049 |
| Aug 13, 2026 | 8.80 | 9.66 | 8.80 | 9.30 | 9.30 | 3.45% | 29,609 |
| Aug 12, 2026 | 9.15 | 9.50 | 8.81 | 8.99 | 8.99 | 3.33% | 40,496 |
| Aug 11, 2026 | 8.88 | 9.61 | 8.70 | 8.70 | 8.70 | -2.14% | 56,103 |
| Aug 10, 2026 | 8.77 | 9.12 | 7.92 | 8.89 | 8.89 | -1.33% | 62,315 |
| Aug 7, 2026 | 9.00 | 9.59 | 8.81 | 9.01 | 9.01 | -4.25% | 27,832 |
| Aug 6, 2026 | 8.99 | 9.41 | 8.47 | 9.41 | 9.41 | 6.93% | 8,382 |
| Aug 5, 2026 | 8.80 | 9.40 | 8.63 | 8.80 | 8.80 | -5.78% | 123,039 |
| Aug 4, 2026 | 9.12 | 10.49 | 9.01 | 9.34 | 9.34 | 3.66% | 18,049 |
| Aug 3, 2026 | 9.63 | 10.97 | 9.01 | 9.01 | 9.01 | -10.88% | 11,099 |
| Jul 31, 2026 | 9.30 | 13.60 | 9.25 | 10.11 | 10.11 | 7.55% | 16,687 |
| Jul 30, 2026 | 9.31 | 9.55 | 9.31 | 9.40 | 9.40 | 4.33% | 2,328 |
| Jul 29, 2026 | 14.46 | 14.46 | 9.01 | 9.01 | 9.01 | -40.65% | 12,844 |
| Jul 28, 2026 | 20.30 | 21.56 | 12.95 | 15.18 | 15.18 | -23.64% | 51,857 |
| Jul 27, 2026 | 15.50 | 29.05 | 15.50 | 19.88 | 19.88 | 28.26% | 226,200 |
| Jul 24, 2026 | 10.70 | 15.50 | 10.61 | 15.50 | 15.50 | 47.20% | 111,961 |
| Jul 23, 2026 | 8.34 | 10.70 | 8.34 | 10.53 | 10.53 | 17.79% | 23,379 |
| Jul 22, 2026 | 7.47 | 9.57 | 7.00 | 8.94 | 8.94 | 19.20% | 112,081 |
| Jul 21, 2026 | 4.84 | 7.50 | 4.78 | 7.50 | 7.50 | 58.90% | 160,686 |
| Jul 20, 2026 | 4.65 | 4.72 | 4.37 | 4.72 | 4.72 | -1.26% | 2,983 |
| Jul 17, 2026 | 5.10 | 5.22 | 4.20 | 4.78 | 4.78 | -13.09% | 22,979 |
| Jul 16, 2026 | 6.01 | 6.15 | 5.39 | 5.50 | 5.50 | -9.24% | 11,586 |
| Jul 15, 2026 | 6.10 | 6.34 | 6.06 | 6.06 | 6.06 | -0.98% | 5,053 |
| Jul 14, 2026 | 6.45 | 6.46 | 6.12 | 6.12 | 6.12 | -4.37% | 3,509 |
| Jul 13, 2026 | 6.40 | 6.40 | 6.08 | 6.40 | 6.40 | -3.62% | 2,994 |
| Jul 10, 2026 | 6.90 | 6.90 | 6.10 | 6.64 | 6.64 | 2.95% | 3,885 |
| Jul 9, 2026 | 6.77 | 7.10 | 6.22 | 6.45 | 6.45 | -8.64% | 11,894 |
| Jul 8, 2026 | 7.29 | 9.19 | 6.28 | 7.06 | 7.06 | -9.32% | 52,641 |
| Jul 7, 2026 | 7.89 | 7.89 | 6.65 | 7.79 | 7.79 | -4.82% | 13,394 |
| Jul 6, 2026 | 8.02 | 8.19 | 6.14 | 8.18 | 8.18 | 10.39% | 24,702 |
| Jul 2, 2026 | 7.71 | 8.23 | 7.05 | 7.41 | 7.41 | -1.24% | 3,925 |
| Jul 1, 2026 | 7.65 | 8.40 | 7.36 | 7.50 | 7.50 | -1.96% | 3,174 |
| Jun 30, 2026 | 8.40 | 8.64 | 7.59 | 7.65 | 7.65 | -5.87% | 14,447 |
| Jun 29, 2026 | 9.00 | 9.60 | 7.94 | 8.13 | 8.13 | -2.87% | 3,382 |
| Jun 26, 2026 | 8.52 | 8.52 | 7.83 | 8.37 | 8.37 | - | 435 |
| Jun 25, 2026 | 8.40 | 8.43 | 7.80 | 8.37 | 8.37 | -4.45% | 3,804 |
| Jun 24, 2026 | 7.47 | 8.99 | 7.35 | 8.76 | 8.76 | 6.96% | 13,371 |
| Jun 23, 2026 | 7.86 | 8.70 | 7.86 | 8.19 | 8.19 | 1.04% | 3,548 |
| Jun 22, 2026 | 7.80 | 10.35 | 7.65 | 8.11 | 8.11 | -3.84% | 55,364 |
| Jun 18, 2026 | 10.20 | 10.80 | 7.80 | 8.43 | 8.43 | -21.94% | 12,307 |
| Jun 17, 2026 | 11.63 | 12.15 | 10.80 | 10.80 | 10.80 | -1.99% | 1,049 |
| Jun 16, 2026 | 11.40 | 12.35 | 11.02 | 11.02 | 11.02 | -5.87% | 8,335 |
| Jun 15, 2026 | 13.46 | 13.46 | 11.70 | 11.71 | 11.71 | -11.32% | 3,675 |
| Jun 12, 2026 | 14.10 | 16.51 | 12.84 | 13.20 | 13.20 | -8.41% | 8,916 |
| Jun 11, 2026 | 13.80 | 16.50 | 12.91 | 14.41 | 14.41 | 0.57% | 5,526 |
| Jun 10, 2026 | 12.18 | 15.30 | 11.81 | 14.33 | 14.33 | 14.28% | 9,629 |
| Jun 9, 2026 | 12.90 | 12.90 | 11.97 | 12.54 | 12.54 | 2.96% | 2,732 |
| Jun 8, 2026 | 12.00 | 12.90 | 11.70 | 12.18 | 12.18 | 4.64% | 5,796 |
| Jun 5, 2026 | 11.97 | 12.38 | 11.01 | 11.64 | 11.64 | -2.78% | 8,737 |
| Jun 4, 2026 | 12.18 | 12.54 | 11.57 | 11.97 | 11.97 | -4.48% | 13,480 |