Skip to main content
NIP Group Inc. (NIPG)
NASDAQ: NIPG · Real-Time Price · USD
0.671
-0.019 (-2.70%)
Apr 28, 2026, 4:00 PM EDT - Market closed

NIP Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.650.690.650.670.67-2.70%8,956
Apr 27, 20260.690.700.670.690.690.03%20,800
Apr 24, 20260.700.700.670.690.69-2.85%8,132
Apr 23, 20260.700.720.670.710.71-13,388
Apr 22, 20260.710.710.700.710.71-1.39%4,043
Apr 21, 20260.750.750.700.720.72-0.50%17,725
Apr 20, 20260.700.720.700.720.722.62%7,661
Apr 17, 20260.650.780.650.710.71-2.48%9,760
Apr 16, 20260.710.760.710.720.720.42%9,076
Apr 15, 20260.750.750.720.720.72-3,525
Apr 14, 20260.710.760.710.720.72-14,678
Apr 13, 20260.690.780.690.720.72-0.89%14,054
Apr 10, 20260.750.770.710.730.73-2.61%21,641
Apr 9, 20260.780.780.750.750.750.81%6,807
Apr 8, 20260.770.800.740.740.745.22%32,084
Apr 7, 20260.690.780.690.700.70-2.32%24,651
Apr 6, 20260.650.780.650.720.725.37%33,434
Apr 2, 20260.700.750.660.680.68-0.39%16,825
Apr 1, 20260.670.700.670.690.690.88%31,360
Mar 31, 20260.700.700.650.680.686.25%11,793
Mar 30, 20260.650.670.630.640.64-1.54%13,614
Mar 27, 20260.730.750.650.650.65-10.18%8,571
Mar 26, 20260.780.800.700.720.72-7.22%18,326
Mar 25, 20260.730.800.730.780.780.32%9,636
Mar 24, 20260.740.780.740.780.780.31%15,891
Mar 23, 20260.770.820.750.780.783.33%14,351
Mar 20, 20260.750.760.730.750.754.04%17,413
Mar 19, 20260.820.820.720.720.72-5.13%8,298
Mar 18, 20260.800.800.760.760.76-3.89%18,567
Mar 17, 20260.760.850.760.790.794.05%18,038
Mar 16, 20260.820.850.760.760.76-9.53%34,980
Mar 13, 20260.830.850.830.840.84-1.18%16,742
Mar 12, 20260.850.890.850.850.850.01%8,578
Mar 11, 20260.890.890.850.850.85-2.05%3,436
Mar 10, 20260.870.890.810.870.87-3.04%175,518
Mar 9, 20260.890.920.880.900.907.40%50,857
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