NIP Group Inc. - American Depositary Shares (NIPG)
1.0700
+0.0400 (3.88%)
NASDAQ · Last Trade: Dec 16th, 8:46 PM EST
Historical Prices For NIP Group Inc. - American Depositary Shares (NIPG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2025 | 1.02 | 1.11 | 1.02 | 1.07 | 79,311 | 1.07 |
| 12/15/2025 | 1.08 | 1.12 | 1.02 | 1.03 | 100,152 | 1.03 |
| 12/12/2025 | 1.12 | 1.15 | 1.05 | 1.07 | 95,157 | 1.07 |
| 12/11/2025 | 1.22 | 1.25 | 1.08 | 1.12 | 211,334 | 1.12 |
| 12/10/2025 | 1.30 | 1.31 | 1.15 | 1.21 | 132,500 | 1.21 |
| 12/09/2025 | 1.31 | 1.34 | 1.30 | 1.30 | 42,881 | 1.30 |
| 12/08/2025 | 1.39 | 1.39 | 1.31 | 1.31 | 78,450 | 1.31 |
| 12/05/2025 | 1.35 | 1.39 | 1.35 | 1.35 | 42,350 | 1.35 |
| 12/04/2025 | 1.37 | 1.38 | 1.36 | 1.36 | 21,034 | 1.36 |
| 12/03/2025 | 1.34 | 1.40 | 1.32 | 1.35 | 66,945 | 1.35 |
| 12/02/2025 | 1.40 | 1.44 | 1.32 | 1.32 | 125,277 | 1.32 |
| 12/01/2025 | 1.47 | 1.50 | 1.41 | 1.41 | 26,938 | 1.41 |
| 11/28/2025 | 1.47 | 1.52 | 1.47 | 1.50 | 13,120 | 1.50 |
| 11/26/2025 | 1.47 | 1.52 | 1.46 | 1.48 | 12,432 | 1.48 |
| 11/25/2025 | 1.38 | 1.49 | 1.38 | 1.47 | 26,228 | 1.47 |
| 11/24/2025 | 1.35 | 1.42 | 1.35 | 1.42 | 33,706 | 1.42 |
| 11/21/2025 | 1.36 | 1.45 | 1.32 | 1.40 | 44,983 | 1.40 |
| 11/20/2025 | 1.33 | 1.52 | 1.33 | 1.44 | 19,430 | 1.44 |
| 11/19/2025 | 1.42 | 1.49 | 1.34 | 1.35 | 50,394 | 1.35 |
| 11/18/2025 | 1.50 | 1.54 | 1.44 | 1.46 | 30,536 | 1.46 |
| 11/17/2025 | 1.50 | 1.56 | 1.46 | 1.46 | 43,680 | 1.46 |
| 11/14/2025 | 1.44 | 1.55 | 1.39 | 1.48 | 51,042 | 1.48 |
| 11/13/2025 | 1.49 | 1.56 | 1.42 | 1.44 | 53,726 | 1.44 |
| 11/12/2025 | 1.61 | 1.61 | 1.49 | 1.49 | 32,483 | 1.49 |
| 11/11/2025 | 1.55 | 1.59 | 1.51 | 1.59 | 17,701 | 1.59 |
| 11/10/2025 | 1.56 | 1.59 | 1.50 | 1.57 | 13,004 | 1.57 |
| 11/07/2025 | 1.51 | 1.58 | 1.49 | 1.50 | 22,292 | 1.50 |
| 11/06/2025 | 1.60 | 1.61 | 1.50 | 1.51 | 41,587 | 1.51 |
| 11/05/2025 | 1.69 | 1.73 | 1.60 | 1.61 | 39,095 | 1.61 |
| 11/04/2025 | 1.67 | 1.69 | 1.50 | 1.69 | 68,101 | 1.69 |
| 11/03/2025 | 1.67 | 1.71 | 1.47 | 1.71 | 420,763 | 1.71 |
| 10/31/2025 | 1.56 | 1.67 | 1.56 | 1.58 | 25,785 | 1.58 |
| 10/30/2025 | 1.60 | 1.63 | 1.57 | 1.58 | 38,791 | 1.58 |
| 10/29/2025 | 1.67 | 1.70 | 1.61 | 1.66 | 30,360 | 1.66 |
| 10/28/2025 | 1.67 | 1.70 | 1.67 | 1.70 | 14,638 | 1.70 |
| 10/27/2025 | 1.55 | 1.74 | 1.55 | 1.64 | 113,518 | 1.64 |
| 10/24/2025 | 1.49 | 1.59 | 1.48 | 1.58 | 23,449 | 1.58 |
| 10/23/2025 | 1.53 | 1.53 | 1.47 | 1.49 | 71,954 | 1.49 |
| 10/22/2025 | 1.50 | 1.56 | 1.46 | 1.46 | 28,769 | 1.46 |
| 10/21/2025 | 1.50 | 1.51 | 1.45 | 1.45 | 35,864 | 1.45 |
| 10/20/2025 | 1.47 | 1.50 | 1.47 | 1.49 | 77,913 | 1.49 |
| 10/17/2025 | 1.50 | 1.52 | 1.46 | 1.47 | 91,579 | 1.47 |
| 10/16/2025 | 1.56 | 1.59 | 1.56 | 1.57 | 37,196 | 1.57 |
| 10/15/2025 | 1.66 | 1.66 | 1.57 | 1.58 | 21,196 | 1.58 |
| 10/14/2025 | 1.55 | 1.60 | 1.52 | 1.60 | 86,103 | 1.60 |
| 10/13/2025 | 1.62 | 1.72 | 1.54 | 1.60 | 126,006 | 1.60 |
| 10/10/2025 | 1.75 | 1.75 | 1.55 | 1.57 | 114,007 | 1.57 |
| 10/09/2025 | 1.70 | 1.77 | 1.70 | 1.71 | 57,242 | 1.71 |
| 10/08/2025 | 1.66 | 1.77 | 1.66 | 1.77 | 52,574 | 1.77 |
| 10/07/2025 | 1.74 | 1.75 | 1.70 | 1.71 | 64,991 | 1.71 |
| 10/06/2025 | 1.75 | 1.80 | 1.75 | 1.76 | 38,926 | 1.76 |
| 10/03/2025 | 1.73 | 1.80 | 1.70 | 1.73 | 56,173 | 1.73 |
| 10/02/2025 | 1.75 | 1.80 | 1.72 | 1.80 | 57,169 | 1.80 |
| 10/01/2025 | 1.73 | 1.80 | 1.72 | 1.75 | 61,307 | 1.75 |
| 9/30/2025 | 1.79 | 1.80 | 1.73 | 1.73 | 75,150 | 1.73 |
| 9/29/2025 | 1.70 | 1.80 | 1.70 | 1.79 | 22,414 | 1.79 |
| 9/26/2025 | 1.70 | 1.75 | 1.70 | 1.72 | 31,809 | 1.72 |
| 9/25/2025 | 1.74 | 1.76 | 1.70 | 1.71 | 37,119 | 1.71 |
| 9/24/2025 | 1.75 | 1.79 | 1.73 | 1.75 | 22,875 | 1.75 |
| 9/23/2025 | 1.74 | 1.85 | 1.73 | 1.76 | 59,896 | 1.76 |
| 9/22/2025 | 1.88 | 1.88 | 1.75 | 1.75 | 199,684 | 1.75 |
| 9/19/2025 | 1.89 | 1.90 | 1.82 | 1.87 | 51,053 | 1.87 |
| 9/18/2025 | 1.86 | 1.92 | 1.85 | 1.86 | 84,650 | 1.86 |
| 9/17/2025 | 1.87 | 1.97 | 1.84 | 1.94 | 74,613 | 1.94 |