NIP Group Inc. - American Depositary Shares (NIPG)
2.0600
+0.3500 (20.47%)
NASDAQ · Last Trade: Jun 26th, 6:56 PM EDT
Historical Prices For NIP Group Inc. - American Depositary Shares (NIPG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/26/2025 | 1.70 | 2.08 | 1.70 | 2.06 | 514,162 | 2.06 |
| 6/25/2025 | 1.73 | 1.74 | 1.66 | 1.71 | 196,594 | 1.71 |
| 6/24/2025 | 1.68 | 1.75 | 1.63 | 1.70 | 292,455 | 1.70 |
| 6/23/2025 | 1.48 | 1.71 | 1.48 | 1.67 | 393,613 | 1.67 |
| 6/20/2025 | 1.45 | 1.51 | 1.41 | 1.47 | 106,159 | 1.47 |
| 6/18/2025 | 1.54 | 1.60 | 1.50 | 1.51 | 53,302 | 1.51 |
| 6/17/2025 | 1.41 | 1.54 | 1.41 | 1.53 | 99,153 | 1.53 |
| 6/16/2025 | 1.51 | 1.55 | 1.49 | 1.51 | 138,078 | 1.51 |
| 6/13/2025 | 1.55 | 1.60 | 1.49 | 1.54 | 182,707 | 1.54 |
| 6/12/2025 | 1.50 | 1.60 | 1.50 | 1.56 | 59,706 | 1.56 |
| 6/11/2025 | 1.60 | 1.66 | 1.51 | 1.54 | 103,825 | 1.54 |
| 6/10/2025 | 1.73 | 1.75 | 1.55 | 1.60 | 313,333 | 1.60 |
| 6/09/2025 | 1.51 | 1.75 | 1.47 | 1.73 | 524,568 | 1.73 |
| 6/06/2025 | 1.45 | 1.58 | 1.45 | 1.51 | 341,105 | 1.51 |
| 6/05/2025 | 1.39 | 1.50 | 1.39 | 1.42 | 362,610 | 1.42 |
| 6/04/2025 | 1.50 | 1.52 | 1.34 | 1.35 | 227,498 | 1.35 |
| 6/03/2025 | 1.37 | 1.56 | 1.31 | 1.54 | 237,877 | 1.54 |
| 6/02/2025 | 1.32 | 1.40 | 1.31 | 1.33 | 172,486 | 1.33 |
| 5/30/2025 | 1.21 | 1.36 | 1.20 | 1.32 | 173,840 | 1.32 |
| 5/29/2025 | 1.31 | 1.31 | 1.11 | 1.18 | 220,446 | 1.18 |
| 5/28/2025 | 1.33 | 1.33 | 1.15 | 1.26 | 129,003 | 1.26 |
| 5/27/2025 | 1.30 | 1.38 | 1.21 | 1.26 | 201,901 | 1.26 |
| 5/23/2025 | 1.35 | 1.40 | 1.26 | 1.32 | 43,777 | 1.32 |
| 5/22/2025 | 1.33 | 1.40 | 1.30 | 1.34 | 100,888 | 1.34 |
| 5/21/2025 | 1.31 | 1.45 | 1.23 | 1.32 | 284,936 | 1.32 |
| 5/20/2025 | 1.28 | 1.31 | 1.22 | 1.24 | 79,827 | 1.24 |
| 5/19/2025 | 1.30 | 1.32 | 1.22 | 1.23 | 86,234 | 1.23 |
| 5/16/2025 | 1.34 | 1.35 | 1.29 | 1.30 | 138,826 | 1.30 |
| 5/15/2025 | 1.34 | 1.35 | 1.27 | 1.30 | 164,178 | 1.30 |
| 5/14/2025 | 1.49 | 1.50 | 1.29 | 1.35 | 159,089 | 1.35 |
| 5/13/2025 | 1.52 | 1.55 | 1.32 | 1.47 | 79,488 | 1.47 |
| 5/12/2025 | 1.64 | 1.64 | 1.48 | 1.50 | 86,562 | 1.50 |
| 5/09/2025 | 1.64 | 1.64 | 1.50 | 1.50 | 80,669 | 1.50 |
| 5/08/2025 | 1.55 | 1.60 | 1.50 | 1.56 | 68,848 | 1.56 |
| 5/07/2025 | 1.56 | 1.60 | 1.53 | 1.55 | 53,111 | 1.55 |
| 5/06/2025 | 1.71 | 1.71 | 1.60 | 1.60 | 41,258 | 1.60 |
| 5/05/2025 | 1.75 | 1.75 | 1.63 | 1.66 | 24,234 | 1.66 |
| 5/02/2025 | 1.71 | 1.73 | 1.65 | 1.72 | 31,254 | 1.72 |
| 5/01/2025 | 1.70 | 1.84 | 1.64 | 1.66 | 74,125 | 1.66 |
| 4/30/2025 | 1.86 | 1.89 | 1.65 | 1.65 | 106,539 | 1.65 |
| 4/29/2025 | 1.88 | 1.94 | 1.85 | 1.87 | 83,258 | 1.87 |
| 4/28/2025 | 1.86 | 1.86 | 1.82 | 1.85 | 35,207 | 1.85 |
| 4/25/2025 | 1.85 | 1.89 | 1.80 | 1.86 | 50,759 | 1.86 |
| 4/24/2025 | 1.80 | 1.92 | 1.76 | 1.91 | 111,882 | 1.91 |
| 4/23/2025 | 1.74 | 1.90 | 1.74 | 1.84 | 104,362 | 1.84 |
| 4/22/2025 | 1.65 | 1.83 | 1.63 | 1.72 | 77,472 | 1.72 |
| 4/21/2025 | 1.73 | 1.78 | 1.65 | 1.68 | 11,176 | 1.68 |
| 4/17/2025 | 1.74 | 1.79 | 1.65 | 1.70 | 36,113 | 1.70 |
| 4/16/2025 | 1.68 | 1.74 | 1.60 | 1.65 | 52,244 | 1.65 |
| 4/15/2025 | 1.70 | 1.83 | 1.69 | 1.77 | 88,677 | 1.77 |
| 4/14/2025 | 1.67 | 1.81 | 1.62 | 1.70 | 106,524 | 1.70 |
| 4/11/2025 | 1.58 | 1.74 | 1.52 | 1.70 | 43,647 | 1.70 |
| 4/10/2025 | 1.61 | 1.66 | 1.52 | 1.59 | 56,816 | 1.59 |
| 4/09/2025 | 1.60 | 1.70 | 1.37 | 1.70 | 137,311 | 1.70 |
| 4/08/2025 | 1.74 | 1.84 | 1.50 | 1.51 | 55,760 | 1.51 |
| 4/07/2025 | 1.65 | 1.75 | 1.55 | 1.60 | 71,490 | 1.60 |
| 4/04/2025 | 1.83 | 1.89 | 1.63 | 1.72 | 80,085 | 1.72 |
| 4/03/2025 | 1.80 | 1.96 | 1.80 | 1.88 | 61,277 | 1.88 |
| 4/02/2025 | 1.87 | 1.99 | 1.75 | 1.95 | 60,995 | 1.95 |
| 4/01/2025 | 1.64 | 1.98 | 1.64 | 1.91 | 151,580 | 1.91 |
| 3/31/2025 | 1.71 | 1.78 | 1.61 | 1.61 | 159,649 | 1.61 |
| 3/28/2025 | 1.93 | 1.93 | 1.60 | 1.86 | 213,687 | 1.86 |
| 3/27/2025 | 1.78 | 2.06 | 1.73 | 1.89 | 197,298 | 1.89 |