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

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

1.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 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 (%)
Mar 12, 2025 1.610 1.660 1.520 1.550 109,857 -0.02(-1.27%)
Mar 11, 2025 1.660 1.790 1.448 1.570 225,021 -0.05(-3.09%)
Mar 10, 2025 1.900 1.930 1.560 1.620 126,994 -0.30(-15.62%)
Mar 07, 2025 2.000 2.100 1.900 1.920 101,614 -0.14(-6.80%)
Mar 06, 2025 2.140 2.260 1.550 2.060 384,680 -0.07(-3.29%)
Mar 05, 2025 2.200 2.300 2.060 2.130 395,158 +0.14(+7.04%)
Mar 04, 2025 2.290 2.300 1.900 1.990 146,734 -0.22(-9.95%)
Mar 03, 2025 2.300 2.478 2.170 2.210 104,751 -0.10(-4.33%)
Feb 28, 2025 2.350 2.490 2.310 2.310 70,202 -0.04(-1.70%)
Feb 27, 2025 2.430 2.510 2.320 2.350 84,618 -0.03(-1.26%)
Feb 26, 2025 2.560 2.590 2.380 2.380 45,247 -0.13(-5.18%)
Feb 25, 2025 2.550 2.600 2.410 2.510 119,044 +0.01(+0.40%)
Feb 24, 2025 2.780 2.971 2.500 2.500 193,425 -0.23(-8.42%)
Feb 21, 2025 3.030 3.060 2.700 2.730 150,376 -0.10(-3.53%)
Feb 20, 2025 2.760 3.058 2.700 2.830 142,701 +0.09(+3.28%)
Feb 19, 2025 2.810 2.830 2.700 2.740 45,229 -0.11(-3.86%)
Feb 18, 2025 3.050 3.099 2.685 2.850 169,632 -0.17(-5.63%)
Feb 14, 2025 3.060 3.197 2.930 3.020 241,359 -0.02(-0.66%)
Feb 13, 2025 3.060 3.200 3.000 3.040 146,018 -0.12(-3.80%)
Feb 12, 2025 3.160 3.345 3.030 3.160 103,935 +0.04(+1.28%)
Feb 11, 2025 3.340 3.470 3.080 3.120 222,594 +0.03(+0.97%)
Feb 10, 2025 3.300 3.528 3.090 3.090 129,060 -0.21(-6.36%)
Feb 07, 2025 4.150 4.216 3.230 3.300 186,868 -0.82(-19.90%)
Feb 06, 2025 3.070 4.250 3.070 4.120 369,521 +1.06(+34.64%)
Feb 05, 2025 3.320 3.473 3.020 3.060 175,084 -0.27(-8.11%)
Feb 04, 2025 3.590 3.590 3.310 3.330 166,346 -0.21(-5.93%)
Feb 03, 2025 3.750 3.780 3.390 3.540 107,328 -0.25(-6.48%)
Jan 31, 2025 3.900 3.990 3.720 3.785 78,123 -0.11(-2.94%)
Jan 30, 2025 4.040 4.181 3.880 3.900 69,294 -0.26(-6.25%)
Jan 29, 2025 4.600 4.600 4.000 4.160 112,403 -0.30(-6.73%)
Jan 28, 2025 5.440 5.440 4.420 4.460 228,170 -0.68(-13.23%)
Jan 27, 2025 5.890 6.201 5.100 5.140 240,962 -0.56(-9.82%)
Jan 24, 2025 6.340 6.340 5.600 5.700 233,212 -0.59(-9.38%)
Jan 23, 2025 6.740 6.740 6.150 6.290 114,001 -0.41(-6.12%)
Jan 22, 2025 6.820 6.990 6.660 6.700 172,199 -0.10(-1.47%)
Jan 21, 2025 7.030 7.170 6.700 6.800 100,832 -0.34(-4.76%)
Jan 17, 2025 6.900 7.260 6.900 7.140 134,785 +0.19(+2.74%)
Jan 16, 2025 6.995 7.000 6.810 6.950 28,418 +0.14(+2.05%)
Jan 15, 2025 6.910 7.220 6.810 6.810 115,850 +0.19(+2.87%)
Jan 14, 2025 6.800 6.835 6.620 6.620 38,235 -0.03(-0.45%)
Jan 13, 2025 6.900 7.059 6.620 6.650 49,980 -0.21(-2.99%)
Jan 10, 2025 7.090 7.090 6.800 6.855 34,796 -0.12(-1.79%)
Jan 08, 2025 7.090 7.150 6.870 6.980 31,726 -0.20(-2.79%)
Jan 07, 2025 7.470 7.490 7.100 7.180 110,314 -0.20(-2.71%)
Jan 06, 2025 7.060 7.600 7.000 7.380 104,026 +0.31(+4.38%)
Jan 03, 2025 7.000 7.160 6.800 7.070 64,014 +0.12(+1.73%)
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 and Conditions.