NIP Group Inc. - American Depositary Shares (NIPG)

0.6500
-0.0737 (-10.18%)
NASDAQ · Last Trade: Mar 28th, 6:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NIP Group Inc. - American Depositary Shares (NIPG)

DateOpenHighLowCloseVolumeAdjusted Close
3/27/20260.730.750.650.658,5980.65
3/26/20260.780.800.700.7218,3260.72
3/25/20260.730.800.730.789,6360.78
3/24/20260.740.780.740.7815,8910.78
3/23/20260.770.820.750.7814,3610.78
3/20/20260.750.760.730.7517,4160.75
3/19/20260.820.820.720.728,3040.72
3/18/20260.800.800.760.7618,6510.76
3/17/20260.760.850.760.7918,0430.79
3/16/20260.820.850.760.7635,3400.76
3/13/20260.830.850.830.8416,7420.84
3/12/20260.850.890.850.858,5780.85
3/11/20260.890.890.850.853,4360.85
3/10/20260.870.890.810.87175,5200.87
3/09/20260.890.920.880.9050,8570.90
3/06/20260.860.860.830.8329,9890.83
3/05/20260.840.900.830.868,5600.86
3/04/20260.850.880.830.837,4980.83
3/03/20260.930.930.820.8213,7690.82
3/02/20260.850.940.810.9448,4460.94
2/27/20260.880.910.820.8837,5370.88
2/26/20260.820.880.820.856,9500.85
2/25/20260.890.890.750.8520,8730.85
2/24/20260.900.920.860.8617,7360.86
2/23/20260.800.980.800.8627,6540.86
2/20/20260.880.900.810.8115,1760.81
2/19/20260.820.870.760.8432,4210.84
2/18/20260.890.910.820.8641,5470.86
2/17/20260.870.920.820.8676,6650.86
2/13/20260.850.900.820.8511,6900.85
2/12/20260.850.910.840.8428,3880.84
2/11/20260.850.970.850.8523,9950.85
2/10/20260.951.040.850.89112,8890.89
2/09/20260.961.070.930.9590,1800.95
2/06/20260.981.010.950.9540,1930.95
2/05/20261.031.030.980.9828,4660.98
2/04/20261.001.051.001.0218,6421.02
2/03/20261.071.071.001.057,3341.05
2/02/20261.011.091.011.0733,6131.07
1/30/20261.011.050.991.0061,0791.00
1/29/20261.081.081.011.01101,1631.01
1/28/20261.111.111.061.118,8611.11
1/27/20261.081.101.071.096,3151.09
1/26/20261.131.131.071.0945,0641.09
1/23/20261.111.121.091.1014,0281.10
1/22/20261.061.091.041.0932,7891.09
1/21/20261.071.081.051.0617,9871.06
1/20/20261.101.111.061.096,6531.09
1/16/20261.151.151.061.0934,5541.09
1/15/20261.111.151.091.1124,8521.11
1/14/20261.081.101.081.1015,0401.10
1/13/20261.081.101.031.0913,4661.09
1/12/20261.171.171.021.0852,3231.08
1/09/20261.111.121.081.107,4831.10
1/08/20261.071.111.061.1142,1501.11
1/07/20261.101.111.061.0941,3241.09
1/06/20261.151.181.081.1198,1681.11
1/05/20261.181.191.111.1565,0861.15
1/02/20261.051.161.051.15258,1021.15
12/31/20251.071.080.961.00198,5511.00
12/30/20251.081.081.041.0744,4831.07
12/29/20251.051.101.041.0581,3591.05