NIP Group Inc. American Depositary Shares (NIPG) Historical Stock Data
1.54 ↓0.02 (-1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NIPG is down -1.21% a day on average. There have been 14 days where NIP Group Inc. American Depositary Shares closed green and 16 days where NIPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 1.49 | 1.54 | ↑$0.05 (3.36%) | 1.49 | 1.60 | 182.70K |
| 2025-06-12 | 1.50 | 1.56 | ↑$0.06 (4.00%) | 1.50 | 1.60 | 59.46K |
| 2025-06-11 | 1.60 | 1.54 | ↓$0.06 (-3.75%) | 1.51 | 1.66 | 99.96K |
| 2025-06-10 | 1.73 | 1.60 | ↓$0.13 (-7.51%) | 1.55 | 1.75 | 312.84K |
| 2025-06-09 | 1.47 | 1.73 | ↑$0.26 (17.69%) | 1.47 | 1.75 | 522.88K |
| 2025-06-06 | 1.45 | 1.51 | ↑$0.06 (3.86%) | 1.45 | 1.58 | 341.08K |
| 2025-06-05 | 1.39 | 1.42 | ↑$0.03 (2.16%) | 1.39 | 1.50 | 362.51K |
| 2025-06-04 | 1.50 | 1.35 | ↓$0.15 (-10.00%) | 1.34 | 1.50 | 227.50K |
| 2025-06-03 | 1.37 | 1.54 | ↑$0.17 (12.41%) | 1.31 | 1.56 | 236.34K |
| 2025-06-02 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.31 | 1.40 | 172.49K |
| 2025-05-30 | 1.20 | 1.32 | ↑$0.12 (9.95%) | 1.20 | 1.36 | 173.12K |
| 2025-05-29 | 1.31 | 1.18 | ↓$0.13 (-9.92%) | 1.12 | 1.31 | 220.34K |
| 2025-05-28 | 1.33 | 1.26 | ↓$0.07 (-5.26%) | 1.15 | 1.33 | 129K |
| 2025-05-27 | 1.33 | 1.26 | ↓$0.07 (-5.26%) | 1.21 | 1.38 | 201.90K |
| 2025-05-23 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.26 | 1.40 | 43.77K |
| 2025-05-22 | 1.33 | 1.34 | ↑$0.01 (0.75%) | 1.30 | 1.40 | 101.11K |
| 2025-05-21 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.23 | 1.45 | 284.93K |
| 2025-05-20 | 1.22 | 1.24 | ↑$0.02 (1.64%) | 1.22 | 1.31 | 77.96K |
| 2025-05-19 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.22 | 1.32 | 86.23K |
| 2025-05-16 | 1.34 | 1.30 | ↓$0.04 (-2.99%) | 1.29 | 1.35 | 137.72K |
| 2025-05-15 | 1.34 | 1.30 | ↓$0.04 (-2.99%) | 1.28 | 1.35 | 164.27K |
| 2025-05-14 | 1.49 | 1.35 | ↓$0.14 (-9.40%) | 1.29 | 1.50 | 158.94K |
| 2025-05-13 | 1.52 | 1.47 | ↓$0.05 (-3.29%) | 1.36 | 1.55 | 79.49K |
| 2025-05-12 | 1.64 | 1.50 | ↓$0.14 (-8.54%) | 1.49 | 1.64 | 86.55K |
| 2025-05-09 | 1.64 | 1.50 | ↓$0.14 (-8.54%) | 1.50 | 1.64 | 80.67K |
| 2025-05-08 | 1.56 | 1.56 | ↑$0.01 (0.32%) | 1.52 | 1.59 | 68.85K |
| 2025-05-07 | 1.56 | 1.55 | ↓$0.01 (-0.64%) | 1.53 | 1.60 | 52.99K |
| 2025-05-05 | 1.75 | 1.66 | ↓$0.09 (-5.14%) | 1.63 | 1.75 | 24.23K |
| 2025-05-02 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.65 | 1.73 | 31.30K |
| 2025-05-01 | 1.83 | 1.66 | ↓$0.17 (-9.14%) | 1.64 | 1.84 | 74.36K |
Create an account or log in to view more rows.
$NIPG Monday I'm out Apes
going to enjoy these gains
$NIPG hold
$NIPG longer we hold
more pressure on the shorts
$NIPG Mindset is key
$NIPG love when bulls come out
$NIPG buying all the dips.
$NIPG Who’s still buying calls?
$NIPG a comeback is always more fun than an all out win!!!!
$NIPG when is earnings
$NIPG no wonder price closed that way