Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

NIP Group Inc. - American Depositary Shares (NQ:NIPG)

2.214 -0.046 (-2.04%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 17, 2025 2.270 2.420 2.212 2.260 118,225 -0.02(-0.88%)
Jul 16, 2025 2.420 2.420 2.260 2.280 69,230 -0.12(-5.00%)
Jul 15, 2025 2.410 2.480 2.300 2.400 138,903 +0.03(+1.27%)
Jul 14, 2025 2.370 2.500 2.330 2.370 154,385 +0.01(+0.42%)
Jul 11, 2025 2.500 2.546 2.300 2.360 225,709 -0.13(-5.22%)
Jul 10, 2025 2.540 2.558 2.300 2.490 257,054 +0.00(+0.00%)
Jul 09, 2025 2.180 2.531 2.180 2.490 716,893 +0.40(+19.14%)
Jul 08, 2025 1.880 2.130 1.850 2.090 200,711 +0.16(+8.29%)
Jul 07, 2025 2.130 2.130 1.899 1.930 397,838 -0.20(-9.43%)
Jul 03, 2025 2.300 2.320 2.130 2.131 255,242 -0.13(-5.71%)
Jul 02, 2025 2.270 2.434 2.200 2.260 248,164 -0.19(-7.76%)
Jul 01, 2025 2.600 2.750 2.270 2.450 1,154,461 +0.00(+0.00%)
Jun 30, 2025 2.380 2.600 2.300 2.450 1,352,427 +0.30(+13.95%)
Jun 27, 2025 2.070 2.470 2.043 2.150 1,269,360 +0.09(+4.37%)
Jun 26, 2025 1.700 2.080 1.700 2.060 520,564 +0.35(+20.47%)
Jun 25, 2025 1.730 1.740 1.660 1.710 196,594 +0.01(+0.59%)
Jun 24, 2025 1.680 1.750 1.625 1.700 292,455 +0.03(+2.10%)
Jun 23, 2025 1.480 1.710 1.480 1.665 393,613 +0.20(+13.27%)
Jun 20, 2025 1.450 1.510 1.413 1.470 106,159 -0.04(-2.65%)
Jun 18, 2025 1.540 1.600 1.500 1.510 53,302 -0.02(-1.31%)
Jun 17, 2025 1.410 1.540 1.410 1.530 99,153 +0.02(+1.32%)
Jun 16, 2025 1.510 1.550 1.490 1.510 138,078 -0.03(-1.95%)
Jun 13, 2025 1.550 1.600 1.490 1.540 182,707 -0.02(-1.28%)
Jun 12, 2025 1.500 1.600 1.500 1.560 59,706 +0.02(+1.30%)
Jun 11, 2025 1.600 1.665 1.510 1.540 103,825 -0.06(-3.75%)
Jun 10, 2025 1.730 1.750 1.550 1.600 313,333 -0.13(-7.51%)
Jun 09, 2025 1.510 1.750 1.470 1.730 524,568 +0.22(+14.87%)
Jun 06, 2025 1.450 1.580 1.450 1.506 341,105 +0.09(+6.06%)
Jun 05, 2025 1.390 1.500 1.390 1.420 362,610 +0.07(+5.19%)
Jun 04, 2025 1.500 1.520 1.340 1.350 227,498 -0.19(-12.34%)
Jun 03, 2025 1.370 1.560 1.311 1.540 237,877 +0.21(+15.79%)
Jun 02, 2025 1.320 1.400 1.310 1.330 172,486 +0.01(+0.76%)
May 30, 2025 1.210 1.358 1.200 1.320 173,840 +0.14(+11.86%)
May 29, 2025 1.310 1.310 1.110 1.180 220,446 -0.08(-6.35%)
May 28, 2025 1.330 1.330 1.150 1.260 129,003 +0.00(+0.00%)
May 27, 2025 1.300 1.375 1.210 1.260 201,901 -0.06(-4.55%)
May 23, 2025 1.350 1.400 1.260 1.320 43,777 -0.02(-1.49%)
May 22, 2025 1.330 1.400 1.300 1.340 100,888 +0.02(+1.52%)
May 21, 2025 1.310 1.450 1.230 1.320 284,936 +0.08(+6.45%)
May 20, 2025 1.280 1.310 1.220 1.240 79,827 +0.01(+0.81%)
May 19, 2025 1.300 1.320 1.220 1.230 86,234 -0.07(-5.38%)
May 16, 2025 1.340 1.350 1.290 1.300 138,826 +0.00(+0.00%)
May 15, 2025 1.340 1.350 1.270 1.300 164,178 -0.05(-3.70%)
May 14, 2025 1.490 1.500 1.290 1.350 159,089 -0.12(-8.16%)
May 13, 2025 1.520 1.550 1.325 1.470 79,488 -0.03(-2.00%)
May 12, 2025 1.640 1.640 1.480 1.500 86,562 +0.00(+0.00%)
May 09, 2025 1.640 1.640 1.500 1.500 80,669 -0.06(-3.85%)
May 08, 2025 1.550 1.600 1.500 1.560 68,848 +0.01(+0.65%)
May 07, 2025 1.560 1.601 1.528 1.550 53,111 -0.05(-3.13%)
May 06, 2025 1.710 1.710 1.600 1.600 41,258 -0.06(-3.61%)
May 05, 2025 1.750 1.750 1.630 1.660 24,234 -0.06(-3.49%)
May 02, 2025 1.710 1.730 1.650 1.720 31,254 +0.06(+3.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.