NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
15.50
+4.97 (47.20%)
At close: Jul 24, 2026, 4:00 PM EDT
14.61
-0.89 (-5.77%)
After-hours: Jul 24, 2026, 7:49 PM EDT
NIP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 10.70 | 15.50 | 10.61 | 15.50 | 15.50 | 47.20% | 110,110 |
| Jul 23, 2026 | 8.34 | 10.70 | 8.34 | 10.53 | 10.53 | 17.79% | 22,584 |
| Jul 22, 2026 | 7.47 | 9.57 | 7.00 | 8.94 | 8.94 | 19.20% | 111,957 |
| Jul 21, 2026 | 4.84 | 7.50 | 4.78 | 7.50 | 7.50 | 58.90% | 155,597 |
| Jul 20, 2026 | 4.65 | 4.72 | 4.37 | 4.72 | 4.72 | -1.26% | 2,982 |
| Jul 17, 2026 | 5.10 | 5.22 | 4.20 | 4.78 | 4.78 | -13.09% | 21,592 |
| Jul 16, 2026 | 6.01 | 6.15 | 5.39 | 5.50 | 5.50 | -9.24% | 11,583 |
| Jul 15, 2026 | 6.10 | 6.34 | 6.06 | 6.06 | 6.06 | -0.98% | 5,051 |
| Jul 14, 2026 | 6.45 | 6.46 | 6.12 | 6.12 | 6.12 | -4.37% | 3,499 |
| Jul 13, 2026 | 6.40 | 6.40 | 6.08 | 6.40 | 6.40 | -3.62% | 2,889 |
| Jul 10, 2026 | 6.90 | 6.90 | 6.10 | 6.64 | 6.64 | 2.95% | 3,878 |
| Jul 9, 2026 | 6.77 | 7.10 | 6.22 | 6.45 | 6.45 | -8.64% | 11,893 |
| 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% | 12,678 |
| Jul 6, 2026 | 8.02 | 8.19 | 6.14 | 8.18 | 8.18 | 10.39% | 24,290 |
| 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 |
| Jun 3, 2026 | 12.27 | 12.75 | 11.40 | 12.53 | 12.53 | 5.51% | 6,132 |
| Jun 2, 2026 | 11.70 | 12.12 | 11.13 | 11.88 | 11.88 | 4.07% | 2,398 |
| Jun 1, 2026 | 12.00 | 12.00 | 11.25 | 11.42 | 11.42 | -6.69% | 5,861 |
| May 29, 2026 | 12.33 | 12.90 | 11.61 | 12.23 | 12.23 | -2.90% | 3,134 |
| May 28, 2026 | 12.90 | 13.22 | 12.30 | 12.60 | 12.60 | -4.65% | 1,295 |
| May 27, 2026 | 13.47 | 13.66 | 13.21 | 13.22 | 13.22 | 0.07% | 3,721 |
| May 26, 2026 | 13.50 | 13.80 | 12.90 | 13.21 | 13.21 | -4.62% | 3,171 |
| May 22, 2026 | 13.35 | 15.00 | 13.35 | 13.85 | 13.85 | 3.80% | 1,473 |
| May 21, 2026 | 13.80 | 14.10 | 12.05 | 13.34 | 13.34 | -5.38% | 2,467 |
| May 20, 2026 | 14.66 | 14.70 | 13.81 | 14.10 | 14.10 | -4.06% | 1,768 |
| May 19, 2026 | 15.00 | 15.00 | 13.80 | 14.69 | 14.69 | -8.05% | 3,139 |
| May 18, 2026 | 15.17 | 16.50 | 14.70 | 15.98 | 15.98 | 3.32% | 1,634 |
| May 15, 2026 | 15.22 | 16.20 | 15.03 | 15.47 | 15.47 | -2.81% | 966 |
| May 14, 2026 | 17.02 | 18.00 | 15.25 | 15.92 | 15.92 | -6.37% | 3,583 |
| May 13, 2026 | 18.23 | 18.90 | 16.80 | 17.00 | 17.00 | -6.04% | 2,222 |