NIP Group Inc. (NIPG)
NASDAQ: NIPG
· Real-Time Price · USD
1.94
0.11 (6.19%)
At close: Aug 20, 2025, 3:59 PM
1.94
0.00%
After-hours: Aug 20, 2025, 04:10 PM EDT
NIPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.82 | 2.09 | 1.81 | 1.94 | 1.94 | 6.01% | 153,632 |
| Aug 19, 2025 | 1.80 | 1.98 | 1.76 | 1.83 | 1.83 | 2.23% | 82,990 |
| Aug 18, 2025 | 1.72 | 1.81 | 1.72 | 1.79 | 1.79 | 4.68% | 62,954 |
| Aug 15, 2025 | 1.72 | 1.73 | 1.67 | 1.71 | 1.71 | -0.58% | 54,900 |
| Aug 14, 2025 | 1.74 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 39,200 |
| Aug 13, 2025 | 1.75 | 1.86 | 1.74 | 1.75 | 1.75 | -2.23% | 55,301 |
| Aug 12, 2025 | 1.75 | 1.79 | 1.72 | 1.79 | 1.79 | 1.70% | 41,300 |
| Aug 11, 2025 | 1.82 | 1.84 | 1.73 | 1.76 | 1.76 | -1.12% | 24,032 |
| Aug 8, 2025 | 1.75 | 1.81 | 1.73 | 1.78 | 1.78 | 3.49% | 45,835 |
| Aug 7, 2025 | 1.75 | 1.79 | 1.70 | 1.72 | 1.72 | -4.44% | 38,732 |
| Aug 6, 2025 | 1.75 | 1.82 | 1.69 | 1.80 | 1.80 | 1.12% | 54,423 |
| Aug 5, 2025 | 1.80 | 1.80 | 1.70 | 1.78 | 1.78 | 1.71% | 87,000 |
| Aug 4, 2025 | 1.83 | 1.95 | 1.71 | 1.75 | 1.75 | 0.57% | 44,534 |
| Aug 1, 2025 | 1.90 | 1.98 | 1.60 | 1.74 | 1.74 | -5.95% | 255,070 |
| Jul 31, 2025 | 1.89 | 1.92 | 1.85 | 1.85 | 1.85 | 0.00% | 27,932 |
| Jul 30, 2025 | 1.90 | 1.94 | 1.75 | 1.85 | 1.85 | -2.63% | 119,829 |
| Jul 29, 2025 | 2.12 | 2.12 | 1.85 | 1.90 | 1.90 | -9.52% | 197,912 |
| Jul 28, 2025 | 2.18 | 2.28 | 2.06 | 2.10 | 2.10 | -4.11% | 68,208 |
| Jul 25, 2025 | 2.20 | 2.25 | 2.18 | 2.19 | 2.19 | 0.92% | 53,400 |
| Jul 24, 2025 | 2.25 | 2.30 | 2.17 | 2.17 | 2.17 | -4.82% | 60,600 |