Skip to main content
NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
0.895
+0.062 (7.40%)
Mar 9, 2026, 4:00 PM EDT - Market closed

NIP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.890.920.890.90-7.76%50,215
Mar 6, 20260.860.860.830.830.83-2.55%29,989
Mar 5, 20260.840.900.830.860.863.01%8,559
Mar 4, 20260.850.880.830.830.830.92%7,497
Mar 3, 20260.930.930.820.820.82-12.61%13,768
Mar 2, 20260.850.940.810.940.946.83%48,445
Feb 27, 20260.880.910.820.880.883.65%37,536
Feb 26, 20260.820.880.820.850.85-0.42%6,949
Feb 25, 20260.890.890.750.850.85-0.74%20,872
Feb 24, 20260.900.920.860.860.86-17,736
Feb 23, 20260.800.980.800.860.865.77%27,654
Feb 20, 20260.880.900.810.810.81-3.27%8,573
Feb 19, 20260.820.870.760.840.84-1.74%32,413
Feb 18, 20260.890.910.820.860.86-1.10%41,542
Feb 17, 20260.870.920.820.870.871.76%76,581
Feb 13, 20260.850.900.820.850.851.19%11,690
Feb 12, 20260.850.910.840.840.84-0.96%28,388
Feb 11, 20260.850.970.850.850.85-4.72%23,995
Feb 10, 20260.951.040.850.890.89-6.32%112,888
Feb 9, 20260.961.070.930.950.950.01%90,199
Feb 6, 20260.981.010.950.950.95-3.06%40,193
Feb 5, 20261.031.030.980.980.98-3.92%28,400
Feb 4, 20261.001.051.001.021.02-2.86%18,642
Feb 3, 20261.071.071.001.051.05-1.87%7,334
Feb 2, 20261.011.091.011.071.077.00%33,613
Jan 30, 20261.011.050.991.001.00-0.99%61,072
Jan 29, 20261.081.081.011.011.01-9.01%101,163
Jan 28, 20261.111.111.061.111.111.83%8,861
Jan 27, 20261.081.101.071.091.09-6,315
Jan 26, 20261.131.131.071.091.09-0.91%44,964
Jan 23, 20261.111.121.091.101.100.92%14,016
Jan 22, 20261.061.091.041.091.092.83%32,389
Jan 21, 20261.071.081.051.061.06-2.75%17,533
Jan 20, 20261.101.111.061.091.09-6,653
Jan 16, 20261.151.151.061.091.09-1.80%34,531
Jan 15, 20261.111.151.091.111.110.91%24,286
Jan 14, 20261.081.101.081.101.100.92%15,040
Jan 13, 20261.081.111.031.091.090.93%13,466
Jan 12, 20261.171.171.021.081.08-1.82%52,323
Jan 9, 20261.111.121.081.101.10-0.90%7,483
Jan 8, 20261.071.111.061.111.111.83%42,150
Jan 7, 20261.101.111.071.091.09-1.80%41,324
Jan 6, 20261.151.181.081.111.11-3.48%98,168
Jan 5, 20261.181.191.111.151.15-64,301
Jan 2, 20261.051.161.051.151.1515.37%258,102
Dec 31, 20251.071.080.961.001.00-6.84%198,481
Dec 30, 20251.081.081.041.071.071.90%44,283
Dec 29, 20251.051.101.041.051.05-0.94%81,359
Dec 26, 20251.091.091.051.061.06-2.75%29,570
Dec 24, 20251.091.131.051.091.09-33,257
Dec 23, 20251.101.151.061.091.090.93%69,831
Dec 22, 20251.061.171.051.081.08-1.82%29,677
Dec 19, 20251.101.131.101.101.10-0.45%36,428
Dec 18, 20251.191.191.061.111.114.25%31,381
Dec 17, 20251.101.151.051.061.06-0.93%75,422
Dec 16, 20251.021.111.021.071.073.88%79,311
Dec 15, 20251.081.121.021.031.03-3.74%72,291
Dec 12, 20251.121.151.051.071.07-4.46%95,157
Dec 11, 20251.221.251.091.121.12-7.44%203,334
Dec 10, 20251.301.311.151.211.21-6.92%131,540
Dec 9, 20251.311.341.301.301.30-0.99%42,881
Dec 8, 20251.391.391.311.311.31-2.74%78,450
Dec 5, 20251.351.391.351.351.35-0.74%42,337
Dec 4, 20251.371.381.361.361.360.74%20,434
Dec 3, 20251.341.401.321.351.352.27%66,945
Dec 2, 20251.401.441.321.321.32-6.38%123,277
Dec 1, 20251.471.501.411.411.41-6.00%26,938
Nov 28, 20251.471.521.471.501.501.15%13,104
Nov 26, 20251.471.521.461.481.480.88%12,432
Nov 25, 20251.381.491.381.471.473.52%26,228
Nov 24, 20251.351.421.351.421.421.43%33,706
Nov 21, 20251.361.451.321.401.40-2.78%44,818
Nov 20, 20251.331.521.331.441.446.43%19,430
Nov 19, 20251.421.491.341.351.35-7.33%52,794
Nov 18, 20251.501.541.441.461.46-0.21%30,536
Nov 17, 20251.501.561.461.461.46-1.35%43,680
Nov 14, 20251.441.551.391.481.482.77%51,042
Nov 13, 20251.491.561.421.441.44-3.15%53,726
Nov 12, 20251.611.611.491.491.49-6.47%32,512
Nov 11, 20251.551.601.511.591.591.46%17,701
Nov 10, 20251.561.591.501.571.574.67%13,004
Nov 7, 20251.511.581.491.501.50-0.86%22,292
Nov 6, 20251.601.611.501.511.51-6.20%41,587
Nov 5, 20251.691.731.601.611.61-4.56%39,095
Nov 4, 20251.671.691.501.691.69-1.17%68,101
Nov 3, 20251.671.711.471.711.718.23%422,125
Oct 31, 20251.571.671.561.581.58-25,785
Oct 30, 20251.601.631.571.581.58-4.82%38,791
Oct 29, 20251.671.701.611.661.66-2.35%30,360
Oct 28, 20251.671.701.671.701.703.66%14,638
Oct 27, 20251.551.741.551.641.643.80%113,518
Oct 24, 20251.491.591.481.581.586.04%23,449
Oct 23, 20251.531.541.471.491.492.05%71,954
Oct 22, 20251.501.561.461.461.460.48%28,769
Oct 21, 20251.501.511.451.451.45-2.48%36,264
Oct 20, 20251.471.501.471.491.491.36%77,913
Oct 17, 20251.501.521.461.471.47-6.37%91,579
Oct 16, 20251.561.591.561.571.57-0.63%37,196
Oct 15, 20251.661.661.571.581.58-1.25%21,288
Oct 14, 20251.551.601.521.601.60-86,104