Skip to main content
NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
1.350
-0.010 (-0.74%)
At close: Dec 5, 2025, 4:00 PM EST
1.359
+0.009 (0.69%)
After-hours: Dec 5, 2025, 4:41 PM EST

NIP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20251.621.721.541.601.601.91%126,006
Oct 10, 20251.751.751.551.571.57-8.35%114,007
Oct 9, 20251.701.771.701.711.71-3.22%57,242
Oct 8, 20251.661.771.661.771.773.33%52,574
Oct 7, 20251.741.751.701.711.71-2.67%64,991
Oct 6, 20251.751.801.751.761.761.56%38,926
Oct 3, 20251.731.801.701.731.73-3.72%56,173
Oct 2, 20251.751.801.721.801.802.86%57,169
Oct 1, 20251.731.801.721.751.751.16%61,307
Sep 30, 20251.791.801.731.731.73-3.35%75,150
Sep 29, 20251.701.801.701.791.793.89%22,414
Sep 26, 20251.701.751.701.721.720.76%31,809
Sep 25, 20251.741.761.701.711.71-2.56%37,119
Sep 24, 20251.751.791.731.761.76-0.11%23,275
Sep 23, 20251.741.851.731.761.760.40%59,896
Sep 22, 20251.881.881.751.751.75-6.42%199,722
Sep 19, 20251.891.901.821.871.870.38%51,053
Sep 18, 20251.861.921.851.861.86-3.82%84,650
Sep 17, 20251.871.971.841.941.94-0.67%74,613
Sep 16, 20251.831.971.831.951.954.28%76,006
Sep 15, 20251.861.881.781.871.871.08%130,334
Sep 12, 20251.931.951.831.851.85-3.65%134,525
Sep 11, 20252.002.001.861.921.92-1.03%91,613
Sep 10, 20252.062.101.851.941.94-2.51%93,729
Sep 9, 20252.052.251.811.991.991.53%589,287
Sep 8, 20251.992.051.951.961.96-1.85%41,914
Sep 5, 20251.992.031.902.002.000.35%103,485
Sep 4, 20251.902.051.901.991.994.74%100,495
Sep 3, 20251.972.001.901.901.90-4.52%43,955
Sep 2, 20252.042.051.991.991.99-0.35%58,087
Aug 29, 20251.912.001.912.002.005.11%88,353
Aug 28, 20252.062.061.891.901.90-8.21%84,181
Aug 27, 20252.112.162.022.072.07-1.57%90,312
Aug 26, 20252.162.252.092.102.10-1.73%124,068
Aug 25, 20252.042.151.992.142.145.06%172,218
Aug 22, 20252.002.091.952.042.042.88%57,161
Aug 21, 20252.012.011.891.981.982.06%137,179
Aug 20, 20251.822.091.811.941.946.19%153,632
Aug 19, 20251.801.981.761.831.832.07%82,880
Aug 18, 20251.721.811.721.791.794.74%62,954
Aug 15, 20251.721.731.671.711.71-0.64%54,854
Aug 14, 20251.741.751.701.721.72-1.71%39,159
Aug 13, 20251.751.861.741.751.75-2.23%55,301
Aug 12, 20251.751.791.721.791.791.76%41,253
Aug 11, 20251.821.841.731.761.76-1.18%24,032
Aug 8, 20251.751.811.731.781.783.31%45,835
Aug 7, 20251.751.791.701.721.72-4.28%38,732
Aug 6, 20251.751.821.691.801.801.12%54,423
Aug 5, 20251.801.801.701.781.781.71%86,977
Aug 4, 20251.831.951.711.751.750.57%44,421
Aug 1, 20251.901.981.601.741.74-5.95%254,891
Jul 31, 20251.891.921.851.851.85-27,932
Jul 30, 20251.901.941.751.851.85-2.63%119,829
Jul 29, 20252.122.121.851.901.90-9.52%197,912
Jul 28, 20252.182.282.062.102.10-4.11%68,208
Jul 25, 20252.202.252.182.192.190.92%53,388
Jul 24, 20252.252.302.172.172.17-4.82%60,560
Jul 23, 20252.302.342.202.282.280.44%67,225
Jul 22, 20252.182.342.172.272.272.25%72,734
Jul 21, 20252.252.352.162.222.220.45%141,413
Jul 18, 20252.302.302.192.212.21-2.21%83,211
Jul 17, 20252.272.422.212.262.26-0.88%118,225