NIPG - NIP Group Inc.
1.5
-0.060 -4.000%
Share volume: 80,669
Last Updated: 05-09-2025
Entertainment/Services – Misc. Entertainment:
0.44%
PREVIOUS CLOSE
CHG
CHG%
$1.56
-0.06
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.64 | $1.64 | $1.64 | $1.64 | $1.50 | $1.50 | $1.50 | $1.50 | 80,669 | $80,669.00 |
| 05-08-2025 | $1.56 | $1.56 | $1.60 | $1.60 | $1.50 | $1.50 | $1.56 | $1.56 | 68,848 | $68,848.00 |
| 05-07-2025 | $1.56 | $1.56 | $1.60 | $1.60 | $1.53 | $1.53 | $1.55 | $1.55 | 53,111 | $53,111.00 |
| 05-06-2025 | $1.71 | $1.71 | $1.71 | $1.71 | $1.60 | $1.60 | $1.60 | $1.60 | 41,458 | $41,458.00 |
| 05-05-2025 | $1.75 | $1.75 | $1.75 | $1.75 | $1.63 | $1.63 | $1.66 | $1.66 | 24,234 | $24,234.00 |
| 05-02-2025 | $1.71 | $1.71 | $1.73 | $1.73 | $1.65 | $1.65 | $1.72 | $1.72 | 31,254 | $31,254.00 |
| 05-01-2025 | $1.70 | $1.70 | $1.84 | $1.84 | $1.64 | $1.64 | $1.66 | $1.66 | 74,125 | $74,125.00 |
| 04-30-2025 | $1.86 | $1.86 | $1.89 | $1.89 | $1.65 | $1.65 | $1.65 | $1.65 | 106,539 | $106,539.00 |
| 04-29-2025 | $1.88 | $1.88 | $1.94 | $1.94 | $1.85 | $1.85 | $1.87 | $1.87 | 83,258 | $83,258.00 |
| 04-28-2025 | $1.86 | $1.86 | $1.86 | $1.86 | $1.82 | $1.82 | $1.85 | $1.85 | 35,207 | $35,207.00 |
