NIP Group Inc. - American Depositary Shares (NIPG)
1.8600
-0.0500 (-2.62%)
NASDAQ · Last Trade: Apr 26th, 10:13 PM EDT
Historical Prices For NIP Group Inc. - American Depositary Shares (NIPG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 1.74 | 80,085 | 1.74 |
| 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 |
| 3/26/2025 | 2.04 | 2.08 | 1.70 | 1.79 | 189,489 | 1.79 |
| 3/25/2025 | 2.26 | 2.28 | 2.06 | 2.12 | 232,686 | 2.12 |
| 3/24/2025 | 2.05 | 2.27 | 1.93 | 2.06 | 252,444 | 2.06 |
| 3/21/2025 | 2.80 | 3.00 | 1.84 | 1.95 | 825,638 | 1.95 |
| 3/20/2025 | 2.11 | 2.71 | 1.95 | 2.67 | 803,224 | 2.67 |
| 3/19/2025 | 1.83 | 2.20 | 1.78 | 2.07 | 427,154 | 2.07 |
| 3/18/2025 | 1.46 | 1.90 | 1.45 | 1.79 | 441,012 | 1.79 |
| 3/17/2025 | 1.18 | 1.57 | 1.15 | 1.57 | 999,156 | 1.57 |
| 3/14/2025 | 1.07 | 1.64 | 1.07 | 1.14 | 4,242,982 | 1.14 |
| 3/13/2025 | 1.55 | 1.63 | 0.99 | 1.00 | 396,847 | 1.00 |
| 3/12/2025 | 1.61 | 1.66 | 1.52 | 1.55 | 109,857 | 1.55 |
| 3/11/2025 | 1.66 | 1.79 | 1.45 | 1.57 | 225,021 | 1.57 |
| 3/10/2025 | 1.90 | 1.93 | 1.56 | 1.62 | 126,994 | 1.62 |
| 3/07/2025 | 2.00 | 2.10 | 1.90 | 1.92 | 101,614 | 1.92 |
| 3/06/2025 | 2.14 | 2.26 | 1.55 | 2.06 | 384,680 | 2.06 |
| 3/05/2025 | 2.20 | 2.30 | 2.06 | 2.13 | 395,158 | 2.13 |
| 3/04/2025 | 2.29 | 2.30 | 1.90 | 1.99 | 146,734 | 1.99 |
| 3/03/2025 | 2.30 | 2.48 | 2.17 | 2.21 | 104,751 | 2.21 |
| 2/28/2025 | 2.35 | 2.49 | 2.31 | 2.31 | 70,202 | 2.31 |
| 2/27/2025 | 2.43 | 2.51 | 2.32 | 2.35 | 84,618 | 2.35 |
| 2/26/2025 | 2.56 | 2.59 | 2.38 | 2.38 | 45,247 | 2.38 |
| 2/25/2025 | 2.55 | 2.60 | 2.41 | 2.51 | 119,044 | 2.51 |
| 2/24/2025 | 2.78 | 2.97 | 2.50 | 2.50 | 193,425 | 2.50 |
| 2/21/2025 | 3.03 | 3.06 | 2.70 | 2.73 | 150,376 | 2.73 |
| 2/20/2025 | 2.76 | 3.06 | 2.70 | 2.83 | 142,701 | 2.83 |
| 2/19/2025 | 2.81 | 2.83 | 2.70 | 2.74 | 45,229 | 2.74 |
| 2/18/2025 | 3.05 | 3.10 | 2.69 | 2.85 | 169,632 | 2.85 |
| 2/14/2025 | 3.06 | 3.20 | 2.93 | 3.02 | 241,359 | 3.02 |
| 2/13/2025 | 3.06 | 3.20 | 3.00 | 3.04 | 146,018 | 3.04 |
| 2/12/2025 | 3.16 | 3.34 | 3.03 | 3.16 | 103,935 | 3.16 |
| 2/11/2025 | 3.34 | 3.47 | 3.08 | 3.12 | 222,594 | 3.12 |
| 2/10/2025 | 3.30 | 3.53 | 3.09 | 3.09 | 129,060 | 3.09 |
| 2/07/2025 | 4.15 | 4.22 | 3.23 | 3.30 | 186,868 | 3.30 |
| 2/06/2025 | 3.07 | 4.25 | 3.07 | 4.12 | 369,521 | 4.12 |
| 2/05/2025 | 3.32 | 3.47 | 3.02 | 3.06 | 175,084 | 3.06 |
| 2/04/2025 | 3.59 | 3.59 | 3.31 | 3.33 | 166,346 | 3.33 |
| 2/03/2025 | 3.75 | 3.78 | 3.39 | 3.54 | 107,328 | 3.54 |
| 1/31/2025 | 3.90 | 3.99 | 3.72 | 3.79 | 78,123 | 3.79 |
| 1/30/2025 | 4.04 | 4.18 | 3.88 | 3.90 | 69,294 | 3.90 |
| 1/29/2025 | 4.60 | 4.60 | 4.00 | 4.16 | 112,403 | 4.16 |
| 1/28/2025 | 5.44 | 5.44 | 4.42 | 4.46 | 228,170 | 4.46 |
| 1/27/2025 | 5.89 | 6.20 | 5.10 | 5.14 | 240,962 | 5.14 |