NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
3.800
-0.550 (-12.64%)
Nov 3, 2026, 4:00 PM EST - Market closed
NIP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.08 | 4.20 | 3.54 | 3.80 | 3.80 | -12.64% | 6,427 |
| Nov 2, 2026 | 4.14 | 4.55 | 3.60 | 4.35 | 4.35 | -1.81% | 12,754 |
| Oct 30, 2026 | 3.63 | 4.79 | 3.63 | 4.43 | 4.43 | 17.51% | 70,265 |
| Oct 29, 2026 | 4.15 | 4.79 | 3.71 | 3.77 | 3.77 | -9.16% | 54,703 |
| Oct 28, 2026 | 4.00 | 4.94 | 4.00 | 4.15 | 4.15 | 9.21% | 22,619 |
| Oct 27, 2026 | 3.99 | 4.04 | 3.59 | 3.80 | 3.80 | -5.00% | 12,677 |
| Oct 26, 2026 | 3.91 | 4.57 | 3.75 | 4.00 | 4.00 | -16.67% | 12,453 |
| Oct 23, 2026 | 5.90 | 6.04 | 4.50 | 4.80 | 4.80 | -21.44% | 7,774 |
| Oct 22, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.15% | 519 |
| Oct 21, 2026 | 6.01 | 6.39 | 6.01 | 6.10 | 6.10 | -6.85% | 2,202 |
| Oct 20, 2026 | 6.82 | 7.00 | 6.30 | 6.55 | 6.55 | -2.24% | 2,262 |
| Oct 19, 2026 | 6.27 | 6.97 | 6.27 | 6.70 | 6.70 | 3.00% | 3,010 |
| Oct 16, 2026 | 7.00 | 7.00 | 6.50 | 6.51 | 6.51 | -12.09% | 6,309 |
| Oct 15, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -6.21% | 1,737 |
| Oct 14, 2026 | 7.89 | 7.99 | 7.50 | 7.89 | 7.89 | -5.85% | 6,224 |
| Oct 13, 2026 | 8.99 | 9.18 | 7.84 | 8.38 | 8.38 | -12.25% | 12,090 |
| Oct 12, 2026 | 10.40 | 10.40 | 9.55 | 9.55 | 9.55 | -13.57% | 3,170 |
| Oct 9, 2026 | 10.55 | 11.80 | 10.54 | 11.05 | 11.05 | -2.64% | 7,199 |
| Oct 6, 2026 | 11.40 | 11.50 | 10.13 | 11.35 | 11.35 | 1.25% | 2,577 |
| Oct 5, 2026 | 11.04 | 12.23 | 11.00 | 11.21 | 11.21 | 1.45% | 13,656 |
| Oct 2, 2026 | 11.25 | 11.87 | 11.03 | 11.05 | 11.05 | -0.90% | 3,414 |
| Oct 1, 2026 | 12.33 | 12.33 | 11.00 | 11.15 | 11.15 | -1.85% | 4,346 |
| Sep 30, 2026 | 12.06 | 13.13 | 11.33 | 11.36 | 11.36 | 3.37% | 16,925 |
| Sep 29, 2026 | 11.70 | 11.70 | 10.99 | 10.99 | 10.99 | -6.07% | 2,745 |
| Sep 28, 2026 | 12.22 | 12.22 | 11.70 | 11.70 | 11.70 | -6.40% | 6,023 |
| Sep 25, 2026 | 13.50 | 13.50 | 12.50 | 12.50 | 12.50 | -9.42% | 5,961 |
| Sep 24, 2026 | 13.50 | 14.40 | 13.40 | 13.80 | 13.80 | 3.53% | 8,202 |
| Sep 23, 2026 | 12.96 | 13.51 | 12.96 | 13.33 | 13.33 | 0.15% | 3,606 |
| Sep 22, 2026 | 13.21 | 13.51 | 13.21 | 13.31 | 13.31 | 0.45% | 2,632 |
| Sep 21, 2026 | 14.49 | 14.50 | 13.11 | 13.25 | 13.25 | -3.99% | 18,747 |
| Sep 18, 2026 | 12.90 | 13.80 | 12.74 | 13.80 | 13.80 | 7.39% | 15,996 |
| Sep 17, 2026 | 13.92 | 14.00 | 12.40 | 12.85 | 12.85 | -5.17% | 28,670 |
| Sep 16, 2026 | 14.66 | 15.01 | 13.01 | 13.55 | 13.55 | -0.55% | 19,511 |
| Sep 15, 2026 | 15.09 | 15.38 | 13.03 | 13.63 | 13.63 | -6.93% | 12,294 |
| Sep 14, 2026 | 15.56 | 16.50 | 14.00 | 14.64 | 14.64 | 2.02% | 42,267 |
| Sep 11, 2026 | 13.19 | 15.49 | 13.19 | 14.35 | 14.35 | 5.44% | 38,110 |
| Sep 10, 2026 | 13.01 | 13.66 | 13.01 | 13.61 | 13.61 | 3.81% | 2,850 |
| Sep 9, 2026 | 13.92 | 14.20 | 13.01 | 13.11 | 13.11 | -5.82% | 8,226 |
| Sep 8, 2026 | 14.84 | 15.10 | 13.90 | 13.92 | 13.92 | -8.72% | 9,861 |
| Sep 4, 2026 | 13.89 | 15.97 | 13.80 | 15.25 | 15.25 | 5.83% | 34,116 |
| Sep 3, 2026 | 15.95 | 16.65 | 13.70 | 14.41 | 14.41 | -7.03% | 34,040 |
| Sep 2, 2026 | 15.06 | 16.02 | 15.06 | 15.50 | 15.50 | -0.06% | 8,740 |
| Sep 1, 2026 | 14.53 | 16.54 | 14.29 | 15.51 | 15.51 | 8.08% | 83,531 |
| Aug 31, 2026 | 14.00 | 15.01 | 13.00 | 14.35 | 14.35 | 5.83% | 68,905 |
| Aug 28, 2026 | 12.78 | 14.90 | 12.14 | 13.56 | 13.56 | 8.74% | 38,289 |
| Aug 27, 2026 | 14.23 | 15.85 | 12.00 | 12.47 | 12.47 | -16.87% | 50,590 |
| Aug 26, 2026 | 17.65 | 20.00 | 14.85 | 15.00 | 15.00 | -12.08% | 25,101 |
| Aug 25, 2026 | 13.47 | 18.86 | 13.18 | 17.06 | 17.06 | 25.53% | 123,025 |
| Aug 24, 2026 | 15.40 | 15.40 | 13.32 | 13.59 | 13.59 | -11.15% | 16,185 |
| Aug 21, 2026 | 14.39 | 16.05 | 13.20 | 15.30 | 15.30 | 5.88% | 46,243 |