Dark

NIPG
NIP Group Inc.
stock NASDAQ ADR

At Close

Jun 6, 2025 3:59:30 PM EDT

1.51USD+6.056%(+0.09)341,105

1.47Bid 1.51Ask 0.04Spread

Pre-market

Jun 4, 2025 8:22:30 AM EDT

1.53USD+7.746%(+0.11)0

After-hours

Jun 3, 2025 4:15:30 PM EDT

1.48USD-2.632%(-0.04)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	1.5000	1.5700	1.4900	1.5060	+6.056%	341,105	0.000%
2025-06-05	1.3900	1.5000	1.3900	1.4200	+5.185%	362,610	+6.056%
2025-06-04	1.5000	1.5200	1.3400	1.3500	-12.338%	227,498	+11.556%
2025-06-03	1.3700	1.5600	1.3108	1.5400	+15.789%	238,477	-2.208%
2025-06-02	1.3200	1.4000	1.3102	1.3300	+0.758%	172,486	+13.233%
2025-05-30	1.2100	1.3577	1.2000	1.3200	+11.864%	173,840	+14.091%
2025-05-29	1.3100	1.3100	1.1100	1.1800	-6.349%	220,446	+27.627%
2025-05-28	1.3300	1.3300	1.1500	1.2600	0.000%	129,003	+19.524%
2025-05-27	1.3000	1.3755	1.2100	1.2600	-4.545%	201,936	+19.524%
2025-05-23	1.3500	1.4000	1.2600	1.3200	-1.493%	43,777	+14.091%
2025-05-22	1.3300	1.4000	1.3000	1.3400	+1.515%	100,888	+12.388%
2025-05-21	1.3100	1.4500	1.2300	1.3200	+6.452%	284,936	+14.091%
2025-05-20	1.2800	1.3100	1.2200	1.2400	+0.813%	79,827	+21.452%
2025-05-19	1.3000	1.3199	1.2200	1.2300	-5.385%	86,234	+22.439%
2025-05-16	1.3400	1.3500	1.2900	1.3000	0.000%	138,826	+15.846%
2025-05-15	1.3400	1.3498	1.2700	1.3000	-3.704%	164,178	+15.846%
2025-05-14	1.4900	1.5000	1.2900	1.3500	-8.163%	159,139	+11.556%
2025-05-13	1.5200	1.5500	1.3250	1.4700	-2.000%	79,488	+2.449%
2025-05-12	1.6400	1.6400	1.4800	1.5000	0.000%	86,562	+0.400%
2025-05-09	1.6400	1.6400	1.5000	1.5000	-3.846%	80,669	+0.400%
2025-05-08	1.5550	1.6000	1.5000	1.5600	+0.645%	68,848	-3.462%
2025-05-07	1.5600	1.6010	1.5283	1.5500	-3.125%	53,111	-2.839%
2025-05-06	1.7100	1.7100	1.6000	1.6000	-3.614%	41,458	-5.875%
2025-05-05	1.7500	1.7500	1.6300	1.6600	-3.488%	24,234	-9.277%
2025-05-02	1.7100	1.7300	1.6500	1.7200	+3.614%	31,254	-12.442%
2025-05-01	1.7000	1.8399	1.6400	1.6600	+0.606%	74,125	-9.277%
2025-04-30	1.8600	1.8900	1.6500	1.6500	-11.765%	106,539	-8.727%
2025-04-29	1.8800	1.9400	1.8500	1.8700	+1.300%	83,258	-19.465%
2025-04-28	1.8600	1.8600	1.8200	1.8460	-0.753%	35,207	-18.418%
2025-04-25	1.8500	1.8850	1.8000	1.8600	-2.618%	50,759	-19.032%
2025-04-24	1.8050	1.9200	1.7600	1.9100	+3.804%	111,882	-21.152%
2025-04-23	1.7400	1.9000	1.7350	1.8400	+6.977%	104,362	-18.152%
2025-04-22	1.6500	1.8300	1.6300	1.7200	+2.381%	77,472	-12.442%
2025-04-21	1.7300	1.7760	1.6500	1.6800	-1.176%	11,176	-10.357%
2025-04-17	1.7400	1.7900	1.6500	1.7000	+2.881%	36,113	-11.412%
2025-04-16	1.6800	1.7400	1.6000	1.6524	-6.433%	52,244	-8.860%
2025-04-15	1.7000	1.8300	1.6900	1.7660	+3.699%	88,677	-14.723%
2025-04-14	1.6700	1.8100	1.6200	1.7030	+0.176%	106,524	-11.568%
2025-04-11	1.5800	1.7400	1.5200	1.7000	+6.650%	43,647	-11.412%
2025-04-10	1.6100	1.6600	1.5200	1.5940	-6.235%	56,816	-5.521%
2025-04-09	1.6000	1.7000	1.3700	1.7000	+12.583%	137,311	-11.412%
2025-04-08	1.7400	1.8400	1.5000	1.5100	-5.625%	56,160	-0.265%
2025-04-07	1.6500	1.7486	1.5520	1.6000	-6.977%	71,490	-5.875%
2025-04-04	1.8301	1.8900	1.6300	1.7200	-8.511%	80,085	-12.442%
2025-04-03	1.8000	1.9600	1.8000	1.8800	-3.590%	61,277	-19.894%
2025-04-02	1.8700	1.9900	1.7500	1.9500	+2.094%	60,995	-22.769%
2025-04-01	1.6400	1.9800	1.6400	1.9100	+18.634%	151,580	-21.152%
2025-03-31	1.7100	1.7800	1.6100	1.6100	-13.441%	159,649	-6.460%
2025-03-28	1.9300	1.9300	1.6000	1.8600	-1.587%	213,687	-19.032%
2025-03-27	1.7800	2.0554	1.7300	1.8900	+5.351%	197,318	-20.317%
2025-03-26	2.0400	2.0838	1.7000	1.7940	-15.377%	189,492	-16.054%
2025-03-25	2.2600	2.2800	2.0600	2.1200	+2.913%	234,819	-28.962%
2025-03-24	2.0500	2.2700	1.9300	2.0600	+5.641%	254,103	-26.893%
2025-03-21	2.8000	3.0000	1.8400	1.9500	-26.966%	825,638	-22.769%
2025-03-20	2.1100	2.7098	1.9500	2.6700	+28.986%	804,175	-43.596%
2025-03-19	1.8300	2.2000	1.7804	2.0700	+15.642%	427,154	-27.246%
2025-03-18	1.4600	1.9000	1.4500	1.7900	+14.013%	441,210	-15.866%
2025-03-17	1.1800	1.5700	1.1510	1.5700	+37.719%	999,447	-4.076%
2025-03-14	1.0700	1.6400	1.0700	1.1400	+14.000%	4,242,980	+32.105%
2025-03-13	1.5500	1.6250	0.9900	1.0000	-35.484%	400,219	+50.600%
2025-03-12	1.6100	1.6599	1.5200	1.5500	-1.274%	109,857	-2.839%
2025-03-11	1.6600	1.7900	1.4476	1.5700	-3.086%	225,021	-4.076%
2025-03-10	1.9000	1.9300	1.5600	1.6200	-15.625%	127,440	-7.037%
2025-03-07	2.0000	2.1000	1.9000	1.9200	-6.796%	101,614	-21.563%
2025-03-06	2.1400	2.2600	1.5500	2.0600	-3.286%	384,680	-26.893%
2025-03-05	2.2000	2.3000	2.0600	2.1300	+8.122%	395,159	-29.296%
2025-03-04	2.2900	2.3000	1.9000	1.9700	-10.860%	146,734	-23.553%
2025-03-03	2.3000	2.4779	2.1700	2.2100	-4.329%	104,751	-31.855%
2025-02-28	2.3500	2.4899	2.3100	2.3100	-1.702%	70,202	-34.805%
2025-02-27	2.4300	2.5100	2.3202	2.3500	-1.261%	84,618	-35.915%
2025-02-26	2.5600	2.5900	2.3800	2.3800	-5.179%	45,247	-36.723%
2025-02-25	2.5500	2.6000	2.4100	2.5100	+0.400%	119,044	-40.000%
2025-02-24	2.7800	2.9711	2.5000	2.5000	-8.425%	193,425	-39.760%
2025-02-21	3.0300	3.0600	2.7000	2.7300	-3.534%	150,376	-44.835%
2025-02-20	2.7600	3.0575	2.7000	2.8300	+3.285%	142,909	-46.784%
2025-02-19	2.8100	2.8300	2.7000	2.7400	-3.860%	47,229	-45.036%
2025-02-18	3.0500	3.0993	2.6850	2.8500	-5.629%	170,037	-47.158%
2025-02-14	3.0600	3.1967	2.9300	3.0200	-0.658%	241,359	-50.132%
2025-02-13	3.0600	3.2000	3.0000	3.0400	-3.797%	146,018	-50.461%
2025-02-12	3.1600	3.3446	3.0300	3.1600	+1.282%	104,010	-52.342%
2025-02-11	3.3400	3.4700	3.0800	3.1200	+0.971%	224,491	-51.731%
2025-02-10	3.3000	3.5284	3.0899	3.0900	-6.364%	129,060	-51.262%
2025-02-07	4.1500	4.2165	3.2300	3.3000	-19.903%	186,868	-54.364%
2025-02-06	3.0700	4.2500	3.0700	4.1200	+34.641%	371,917	-63.447%
2025-02-05	3.3200	3.4732	3.0200	3.0600	-8.108%	175,104	-50.784%
2025-02-04	3.5900	3.5900	3.3100	3.3300	-5.932%	166,545	-54.775%
2025-02-03	3.7500	3.7800	3.3900	3.5400	-6.483%	107,331	-57.458%
2025-01-31	3.9000	3.9900	3.7200	3.7854	-2.938%	78,123	-60.216%
2025-01-30	4.0400	4.1808	3.8800	3.9000	-6.250%	69,798	-61.385%
2025-01-29	4.6000	4.6000	4.0000	4.1600	-6.726%	112,553	-63.798%
2025-01-28	5.4400	5.4400	4.4202	4.4600	-13.230%	228,170	-66.233%
2025-01-27	5.8900	6.2006	5.1000	5.1400	-9.825%	241,038	-70.700%
2025-01-24	6.3400	6.3400	5.6000	5.7000	-9.380%	233,212	-73.579%
2025-01-23	6.7400	6.7400	6.1500	6.2900	-6.119%	114,002	-76.057%
2025-01-22	6.8200	6.9900	6.6600	6.7000	-1.471%	172,399	-77.522%
2025-01-21	7.0300	7.1700	6.7000	6.8000	-4.762%	100,832	-77.853%
2025-01-17	6.9000	7.2600	6.9000	7.1400	+2.735%	134,785	-78.908%
2025-01-16	6.9951	7.0001	6.8100	6.9499	+2.054%	28,424	-78.331%
2025-01-15	6.9100	7.2200	6.8100	6.8100	+2.870%	115,870	-77.885%
2025-01-14	6.8000	6.8350	6.6200	6.6200	-0.451%	38,235	-77.251%
2025-01-13	6.9000	7.0595	6.6200	6.6500	-2.991%	49,980	-77.353%
2025-01-10	7.0900	7.0900	6.8000	6.8550	-1.791%	34,796	-78.031%
2025-01-08	7.0900	7.1500	6.8700	6.9800	-2.786%	31,726	-78.424%
2025-01-07	7.4700	7.4900	7.1000	7.1800	-2.710%	110,314	-79.025%
2025-01-06	7.0600	7.6000	7.0000	7.3800	+4.385%	104,026	-79.593%
2025-01-03	7.0000	7.1600	6.8000	7.0700	+1.727%	64,014	-78.699%
2025-01-02	6.6900	7.1197	6.6500	6.9500	+5.463%	60,660	-78.331%
2024-12-31	6.8000	6.9310	6.5500	6.5900	-2.226%	73,377	-77.147%
2024-12-30	6.6100	6.8550	6.5500	6.7400	+0.447%	36,252	-77.656%
2024-12-27	6.8800	6.8800	6.6900	6.7100	-2.044%	16,519	-77.556%
2024-12-26	6.8500	6.9900	6.7200	6.8500	+1.481%	46,066	-78.015%
2024-12-24	6.9000	6.9000	6.6750	6.7500	-0.442%	46,976	-77.689%
2024-12-23	6.7100	7.0200	6.7100	6.7800	-1.739%	73,540	-77.788%
2024-12-20	7.1000	7.2100	6.7600	6.9000	-2.542%	83,852	-78.174%
2024-12-19	7.4200	7.4200	7.0600	7.0800	+0.426%	69,497	-78.729%
2024-12-18	7.3000	7.3190	7.0200	7.0500	-2.448%	60,920	-78.638%
2024-12-17	6.9900	7.4927	6.9900	7.2269	+1.787%	63,454	-79.161%
2024-12-16	7.1000	7.2322	7.0700	7.1000	0.000%	50,517	-78.789%
2024-12-13	7.1500	7.2804	7.1000	7.1000	-1.066%	34,122	-78.789%
2024-12-12	7.2100	7.3999	7.0500	7.1765	+0.652%	102,091	-79.015%
2024-12-11	7.1400	7.2200	7.0300	7.1300	-0.140%	74,604	-78.878%
2024-12-10	7.2500	7.2500	7.1300	7.1400	-1.381%	58,531	-78.908%
2024-12-09	7.0000	7.4200	6.9500	7.2400	+4.323%	100,727	-79.199%
2024-12-06	7.0600	7.1400	6.9100	6.9400	-0.287%	58,980	-78.300%
2024-12-05	6.8300	7.1100	6.7800	6.9600	+3.881%	126,911	-78.362%
2024-12-04	6.7000	6.8650	6.6501	6.7000	+0.299%	79,041	-77.522%
2024-12-03	6.4609	6.7700	6.4600	6.6800	+3.566%	92,695	-77.455%
2024-12-02	6.4800	6.6150	6.4500	6.4500	0.000%	110,157	-76.651%
2024-11-29	6.4600	6.6597	6.4200	6.4500	+1.097%	12,572	-76.651%
2024-11-27	6.4901	6.6300	6.3400	6.3800	-0.313%	98,377	-76.395%
2024-11-26	6.7000	6.7200	6.2500	6.4000	-3.030%	93,408	-76.469%
2024-11-25	6.3900	7.0000	6.3900	6.6000	+5.431%	93,858	-77.182%
2024-11-22	5.9600	6.4439	5.9000	6.2600	+3.814%	91,691	-75.942%
2024-11-21	5.9100	6.1620	5.7800	6.0300	+4.325%	99,645	-75.025%
2024-11-20	5.7000	5.8900	5.6600	5.7800	+2.192%	72,958	-73.945%
2024-11-19	5.7100	5.8316	5.6560	5.6560	-3.151%	28,903	-73.373%
2024-11-18	5.7800	6.0700	5.6800	5.8400	-0.341%	40,343	-74.212%
2024-11-15	5.9000	5.9700	5.6300	5.8600	+0.171%	101,738	-74.300%
2024-11-14	5.4200	5.8700	5.4200	5.8500	+6.364%	47,709	-74.256%
2024-11-13	6.1200	6.3050	5.4000	5.5000	-9.241%	135,167	-72.618%
2024-11-12	6.1800	6.2420	6.0539	6.0600	-2.572%	49,213	-75.149%
2024-11-11	6.5000	6.5500	6.2200	6.2200	-4.308%	109,694	-75.788%
2024-11-08	6.6100	6.9500	6.4100	6.5000	-1.664%	81,683	-76.831%
2024-11-07	6.8000	7.0800	6.5000	6.6100	-3.079%	91,160	-77.216%
2024-11-06	6.9100	7.0000	6.8000	6.8200	-2.571%	53,717	-77.918%
2024-11-05	7.1400	7.1400	6.9700	7.0000	-0.285%	77,459	-78.486%
2024-11-04	7.0200	7.0800	7.0000	7.0200	-0.847%	27,181	-78.547%
2024-11-01	7.0100	7.1450	7.0100	7.0800	+0.711%	24,827	-78.729%
2024-10-31	7.0500	7.1499	7.0200	7.0300	-1.541%	29,012	-78.578%
2024-10-30	7.0100	7.1600	7.0100	7.1400	+1.133%	101,153	-78.908%
2024-10-29	7.1500	7.3000	7.0300	7.0600	-1.562%	99,593	-78.669%
2024-10-28	7.1000	7.2900	7.0500	7.1720	+1.299%	77,081	-79.002%
2024-10-25	7.0900	7.2000	7.0200	7.0800	-0.141%	61,746	-78.729%
2024-10-24	7.1100	7.1800	7.0400	7.0900	+0.567%	62,984	-78.759%
2024-10-23	7.0400	7.1325	7.0400	7.0500	+0.142%	29,135	-78.638%
2024-10-22	7.1000	7.2049	7.0400	7.0400	-0.142%	27,676	-78.608%
2024-10-21	7.2000	7.2000	7.0300	7.0500	-0.704%	65,930	-78.638%
2024-10-18	7.2200	7.2300	7.0800	7.1000	-0.281%	48,755	-78.789%
2024-10-17	7.2800	7.2800	7.0601	7.1200	-2.332%	77,096	-78.848%
2024-10-16	7.1500	7.3000	7.0800	7.2900	+1.958%	36,373	-79.342%
2024-10-15	7.3600	7.4880	7.1500	7.1500	-0.694%	44,672	-78.937%
2024-10-14	7.3000	7.3056	7.1600	7.2000	-0.552%	16,147	-79.083%
2024-10-11	7.2300	7.4150	7.1900	7.2400	+0.014%	18,990	-79.199%
2024-10-10	7.2000	7.3789	7.2000	7.2390	+0.962%	20,010	-79.196%
2024-10-09	7.1600	7.3300	7.1400	7.1700	+0.420%	34,650	-78.996%
2024-10-08	7.0600	7.2700	7.0600	7.1400	+0.563%	75,778	-78.908%
2024-10-07	7.2600	7.4300	7.0800	7.1000	-2.069%	115,655	-78.789%
2024-10-04	7.4900	7.5728	7.2400	7.2500	+0.277%	32,872	-79.228%
2024-10-03	7.4500	7.5500	7.2300	7.2300	-3.600%	66,556	-79.170%
2024-10-02	7.8500	7.9000	7.3350	7.5000	-5.171%	100,664	-79.920%
2024-10-01	7.7100	8.4000	7.5245	7.9090	+1.397%	136,454	-80.958%
2024-09-30	7.1700	8.2800	7.1500	7.8000	+10.482%	271,577	-80.692%
2024-09-27	7.1100	7.2900	7.0300	7.0600	-1.944%	88,012	-78.669%
2024-09-26	7.1200	7.2500	7.0400	7.2000	+2.128%	126,985	-79.083%
2024-09-25	7.1700	7.1900	7.0500	7.0500	-1.399%	38,758	-78.638%
2024-09-24	7.3000	7.3000	7.0700	7.1500	+0.989%	69,740	-78.937%
2024-09-23	7.1500	7.2300	7.0100	7.0800	+1.143%	22,731	-78.729%
2024-09-20	7.3000	7.3000	7.0000	7.0000	-0.709%	28,473	-78.486%
2024-09-19	7.0700	7.3300	7.0400	7.0500	-2.219%	44,436	-78.638%
2024-09-18	7.0600	7.3200	7.0600	7.2100	+0.980%	25,392	-79.112%
2024-09-17	7.2400	7.3762	7.0700	7.1400	-0.196%	41,054	-78.908%
2024-09-16	7.2000	7.3200	7.0800	7.1540	-0.223%	24,892	-78.949%
2024-09-13	7.3500	7.3920	7.1210	7.1700	-3.887%	30,017	-78.996%
2024-09-12	7.4700	7.4700	7.1810	7.4600	+0.947%	34,059	-79.812%
2024-09-11	7.1488	7.4700	7.0800	7.3900	+3.068%	20,270	-79.621%
2024-09-10	7.0100	7.2800	6.9300	7.1700	-1.240%	31,708	-78.996%
2024-09-09	6.9600	7.5024	6.9600	7.2600	+3.863%	74,942	-79.256%
2024-09-06	7.1200	7.1800	6.7100	6.9900	-1.964%	166,134	-78.455%
2024-09-05	7.1900	7.6000	6.8800	7.1300	+1.135%	227,365	-78.878%
2024-09-04	7.6500	7.8900	7.0000	7.0500	-9.032%	234,395	-78.638%
2024-09-03	8.0000	8.0400	7.6500	7.7500	-2.882%	71,011	-80.568%
2024-08-30	7.8500	7.9900	7.5800	7.9800	+2.835%	78,761	-81.128%
2024-08-29	7.9600	8.1000	7.6700	7.7600	-0.513%	137,522	-80.593%
2024-08-28	7.9000	8.0000	7.5500	7.8000	0.000%	206,546	-80.692%
2024-08-27	7.9500	7.9900	7.6500	7.8000	-1.948%	94,483	-80.692%
2024-08-26	8.3100	8.3100	7.7500	7.9550	-1.790%	129,233	-81.069%
2024-08-23	8.1900	8.4400	7.9400	8.1000	-1.937%	52,712	-81.407%
2024-08-22	8.5333	8.5333	8.0001	8.2600	-2.017%	99,884	-81.768%
2024-08-21	8.5500	8.7100	8.1800	8.4300	-2.204%	159,772	-82.135%
2024-08-20	8.3800	8.7100	7.9400	8.6200	+2.864%	223,893	-82.529%
2024-08-19	8.4800	9.0900	8.0900	8.3800	-2.445%	282,832	-82.029%
2024-08-16	7.6000	8.7700	7.5000	8.5900	+14.229%	406,181	-82.468%
2024-08-15	6.9500	7.6400	6.9500	7.5200	+11.738%	266,934	-79.973%
2024-08-14	7.4300	7.5300	6.6000	6.7300	-9.664%	516,414	-77.623%
2024-08-13	8.0700	8.0700	7.3000	7.4500	-7.797%	259,533	-79.785%
2024-08-12	8.1100	8.4300	7.8008	8.0800	-1.942%	197,644	-81.361%
2024-08-09	8.2800	8.4500	7.9500	8.2400	+1.854%	160,680	-81.723%
2024-08-08	8.2500	8.4500	7.9800	8.0900	-0.736%	153,350	-81.384%
2024-08-07	9.0600	9.3600	7.7300	8.1500	-10.929%	326,805	-81.521%
2024-08-06	9.2000	9.6000	8.6700	9.1500	-0.974%	381,675	-83.541%
2024-08-05	7.3200	10.2700	7.0601	9.2400	+1.538%	685,345	-83.701%
2024-08-02	10.8000	10.8000	8.6000	9.1000	-16.514%	725,110	-83.451%
2024-08-01	11.6000	11.9500	10.5900	10.9000	+0.833%	631,156	-86.183%
2024-07-31	11.1900	11.7400	10.5103	10.8100	-12.114%	937,559	-86.068%
2024-07-30	15.5500	17.7600	10.7800	12.3000	-25.455%	2,529,344	-87.756%
2024-07-29	10.0900	16.7500	10.0000	16.5000	+82.927%	7,038,493	-90.873%
2024-07-26	13.1100	13.1199	8.0400	9.0200	0.000%	1,072,714	-83.304%

.dark-mode .cq47d2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cq47d2{ color: #333333; background-color: white; border: 2px solid #333333; }NIPGNIP Group Inc.stock NASDAQ ADR

NIPG
NIP Group Inc.
stock NASDAQ ADR