Dark

NIPG
NIP Group Inc.
stock NASDAQ ADR

At Close

Jun 18, 2026 12:01:27 PM EDT

0.2800USD-22.222%(-0.0800)369,240

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 22, 2026 9:12:30 AM EDT

0.2510USD-10.676%(-0.0300)7,463

After-hours

Jun 18, 2026 4:23:30 PM EDT

0.2810USD+0.357%(+0.0010)2,800

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-18	0.34000	0.360000	0.2600	0.281000	-21.944%	369,240	0.000%
2026-06-17	0.38775	0.405100	0.3600	0.360000	-1.987%	31,486	-21.944%
2026-06-16	0.38000	0.411700	0.3673	0.367300	-5.869%	250,062	-23.496%
2026-06-15	0.44850	0.448600	0.3901	0.390200	-11.318%	110,276	-27.986%
2026-06-12	0.47000	0.550300	0.4280	0.440000	-8.410%	267,510	-36.136%
2026-06-11	0.46000	0.550000	0.4304	0.480400	+0.565%	165,791	-41.507%
2026-06-10	0.40600	0.510000	0.3938	0.477700	+14.282%	288,897	-41.176%
2026-06-09	0.42990	0.430000	0.3990	0.418000	+2.956%	81,978	-32.775%
2026-06-08	0.40000	0.430000	0.3900	0.406000	+4.639%	173,900	-30.788%
2026-06-05	0.39890	0.412500	0.3670	0.388000	-2.781%	262,131	-27.577%
2026-06-04	0.40590	0.417900	0.3856	0.399100	-4.476%	404,414	-29.592%
2026-06-03	0.40900	0.424900	0.3800	0.417800	+5.505%	183,988	-32.743%
2026-06-02	0.39000	0.404100	0.3710	0.396000	+4.074%	71,960	-29.040%
2026-06-01	0.40010	0.400100	0.3749	0.380500	-6.694%	175,854	-26.150%
2026-05-29	0.41100	0.430000	0.3870	0.407800	-2.905%	94,031	-31.094%
2026-05-28	0.43000	0.440500	0.4101	0.420000	-4.654%	38,874	-33.095%
2026-05-27	0.44900	0.455451	0.4403	0.440500	+0.068%	111,647	-36.209%
2026-05-26	0.45000	0.460000	0.4301	0.440200	-4.615%	95,140	-36.165%
2026-05-22	0.44500	0.499900	0.4450	0.461500	+3.801%	44,220	-39.112%
2026-05-21	0.46000	0.469900	0.4018	0.444600	-5.384%	74,024	-36.797%
2026-05-20	0.48860	0.490000	0.4603	0.469900	-4.063%	53,053	-40.200%
2026-05-19	0.50000	0.500100	0.4600	0.489800	-8.053%	94,189	-42.630%
2026-05-18	0.50560	0.550000	0.4901	0.532700	+3.317%	49,045	-47.250%
2026-05-15	0.50720	0.540000	0.5011	0.515600	-2.809%	28,982	-45.500%
2026-05-14	0.56740	0.600000	0.5083	0.530500	-6.371%	107,514	-47.031%
2026-05-13	0.60760	0.630000	0.5600	0.566600	-6.036%	66,687	-50.406%
2026-05-12	0.66000	0.690000	0.6030	0.603000	-8.636%	49,821	-53.400%
2026-05-11	0.62220	0.670000	0.6222	0.660000	+8.126%	51,014	-57.424%
2026-05-08	0.64000	0.652500	0.6100	0.610400	-3.280%	29,258	-53.965%
2026-05-07	0.65490	0.675000	0.6300	0.631100	-2.908%	23,862	-55.475%
2026-05-06	0.66300	0.663100	0.6500	0.650000	0.000%	19,495	-56.769%
2026-05-05	0.65000	0.688000	0.6336	0.650000	-3.704%	35,570	-56.769%
2026-05-04	0.70000	0.700000	0.6680	0.675000	-6.250%	53,628	-58.370%
2026-05-01	0.67000	0.749900	0.6600	0.720000	+7.303%	14,925	-60.972%
2026-04-30	0.71990	0.719900	0.6600	0.671000	-6.793%	55,106	-58.122%
2026-04-29	0.66200	0.720000	0.6620	0.719900	+7.224%	8,420	-60.967%
2026-04-28	0.65190	0.690000	0.6518	0.671400	-2.696%	36,459	-58.147%
2026-04-27	0.68980	0.704900	0.6700	0.690000	+0.029%	11,421	-59.275%
2026-04-24	0.70160	0.701600	0.6701	0.689800	-2.845%	8,332	-59.264%
2026-04-23	0.70000	0.720001	0.6700	0.710000	0.000%	13,389	-60.423%
2026-04-22	0.71000	0.710000	0.7000	0.710000	-1.389%	4,143	-60.423%
2026-04-21	0.75000	0.750000	0.7001	0.720000	-0.498%	39,546	-60.972%
2026-04-20	0.70300	0.723600	0.7000	0.723600	+2.624%	7,640	-61.166%
2026-04-17	0.65000	0.779000	0.6500	0.705100	-2.476%	9,781	-60.147%
2026-04-16	0.71010	0.759900	0.7100	0.723000	+0.417%	9,086	-61.134%
2026-04-15	0.75000	0.750000	0.7200	0.720000	0.000%	3,541	-60.972%
2026-04-14	0.71000	0.759800	0.7100	0.720000	0.000%	14,679	-60.972%
2026-04-13	0.69060	0.780000	0.6906	0.720000	-0.895%	14,055	-60.972%
2026-04-10	0.74990	0.765000	0.7121	0.726500	-2.614%	21,642	-61.321%
2026-04-09	0.77670	0.776700	0.7460	0.746000	+0.811%	6,925	-62.332%
2026-04-08	0.77220	0.799000	0.7400	0.740000	+5.218%	32,084	-62.027%
2026-04-07	0.69000	0.780000	0.6900	0.703300	-2.319%	24,651	-60.045%
2026-04-06	0.65200	0.784000	0.6519	0.720000	+5.371%	34,034	-60.972%
2026-04-02	0.70100	0.749900	0.6615	0.683300	-0.394%	16,826	-58.876%
2026-04-01	0.66700	0.700700	0.6670	0.686000	+0.882%	31,360	-59.038%
2026-03-31	0.69990	0.700000	0.6518	0.680000	+6.250%	11,990	-58.676%
2026-03-30	0.65000	0.668800	0.6336	0.640000	-1.538%	13,614	-56.094%
2026-03-27	0.73000	0.749900	0.6500	0.650000	-10.184%	8,598	-56.769%
2026-03-26	0.77500	0.800000	0.7010	0.723700	-7.218%	18,371	-61.172%
2026-03-25	0.73020	0.800000	0.7302	0.780000	+0.322%	9,636	-63.974%
2026-03-24	0.74000	0.777500	0.7400	0.777500	+0.310%	15,891	-63.859%
2026-03-23	0.76500	0.817500	0.7499	0.775100	+3.333%	14,361	-63.747%
2026-03-20	0.74700	0.763020	0.7300	0.750100	+4.036%	17,416	-62.538%
2026-03-19	0.81930	0.819300	0.7210	0.721000	-5.132%	8,304	-61.026%
2026-03-18	0.80000	0.800100	0.7600	0.760000	-3.895%	18,651	-63.026%
2026-03-17	0.76000	0.850000	0.7600	0.790800	+4.053%	18,043	-64.466%
2026-03-16	0.82050	0.850000	0.7600	0.760000	-9.535%	35,340	-63.026%
2026-03-13	0.83010	0.852600	0.8301	0.840100	-1.176%	16,742	-66.552%
2026-03-12	0.85010	0.890000	0.8501	0.850100	+0.012%	8,578	-66.945%
2026-03-11	0.88900	0.889000	0.8500	0.850000	-2.051%	3,436	-66.941%
2026-03-10	0.87250	0.889600	0.8067	0.867800	-3.039%	175,519	-67.619%
2026-03-09	0.89160	0.920000	0.8800	0.895000	+7.404%	50,857	-68.603%
2026-03-06	0.86000	0.860000	0.8300	0.833300	-2.549%	29,989	-66.279%
2026-03-05	0.84400	0.900000	0.8302	0.855100	+3.012%	8,560	-67.138%
2026-03-04	0.84700	0.880000	0.8301	0.830100	+0.924%	7,498	-66.149%
2026-03-03	0.92770	0.927700	0.8225	0.822500	-12.612%	13,769	-65.836%
2026-03-02	0.85010	0.941200	0.8113	0.941200	+6.833%	48,446	-70.144%
2026-02-27	0.87900	0.905000	0.8230	0.881000	+3.647%	36,637	-68.104%
2026-02-26	0.82000	0.880000	0.8200	0.850000	-0.426%	6,964	-66.941%
2026-02-25	0.88760	0.887600	0.7501	0.853638	-0.740%	20,873	-67.082%
2026-02-24	0.90000	0.924000	0.8600	0.860000	0.000%	17,736	-67.326%
2026-02-23	0.80000	0.980000	0.8000	0.860000	+5.768%	27,654	-67.326%
2026-02-20	0.88000	0.900000	0.8131	0.813100	-3.271%	15,176	-65.441%
2026-02-19	0.82000	0.867915	0.7602	0.840600	-1.742%	32,421	-66.571%
2026-02-18	0.88510	0.908400	0.8200	0.855500	-1.098%	41,547	-67.154%
2026-02-17	0.87400	0.920000	0.8200	0.865000	+1.765%	76,660	-67.514%
2026-02-13	0.84800	0.898800	0.8200	0.850000	+1.190%	11,690	-66.941%
2026-02-12	0.85000	0.905400	0.8400	0.840000	-0.955%	28,388	-66.548%
2026-02-11	0.84800	0.970000	0.8480	0.848100	-4.719%	23,995	-66.867%
2026-02-10	0.95000	1.040000	0.8500	0.890100	-6.315%	112,889	-68.431%
2026-02-09	0.95810	1.070000	0.9259	0.950100	+0.011%	90,199	-70.424%
2026-02-06	0.98000	1.006000	0.9500	0.950000	-3.061%	40,193	-70.421%
2026-02-05	1.03000	1.030000	0.9800	0.980000	-3.922%	30,116	-71.327%
2026-02-04	1.00000	1.050000	1.0000	1.020000	-2.857%	18,642	-72.451%
2026-02-03	1.07000	1.070000	1.0027	1.050000	-1.869%	7,334	-73.238%
2026-02-02	1.01000	1.090000	1.0066	1.070000	+7.000%	33,613	-73.738%
2026-01-30	1.01000	1.050000	0.9900	1.000000	-0.990%	61,079	-71.900%
2026-01-29	1.08000	1.080000	1.0100	1.010000	-9.009%	101,271	-72.178%
2026-01-28	1.11000	1.110000	1.0563	1.110000	+1.835%	8,861	-74.685%
2026-01-27	1.08000	1.098000	1.0700	1.090000	0.000%	6,315	-74.220%
2026-01-26	1.13000	1.130000	1.0700	1.090000	-0.909%	45,064	-74.220%
2026-01-23	1.11000	1.120000	1.0900	1.100000	+0.917%	14,028	-74.455%
2026-01-22	1.06000	1.090000	1.0400	1.090000	+2.840%	32,804	-74.220%
2026-01-21	1.07000	1.080000	1.0500	1.059900	-2.761%	18,987	-73.488%
2026-01-20	1.10000	1.110000	1.0600	1.090000	0.000%	6,688	-74.220%
2026-01-16	1.15000	1.150000	1.0600	1.090000	-1.802%	34,554	-74.220%
2026-01-15	1.11000	1.150000	1.0900	1.110000	+0.909%	24,954	-74.685%
2026-01-14	1.07980	1.100000	1.0798	1.100000	+0.917%	15,040	-74.455%
2026-01-13	1.10500	1.105000	1.0300	1.090000	+0.926%	13,365	-74.220%
2026-01-12	1.17000	1.170000	1.0200	1.080000	-1.818%	52,323	-73.981%
2026-01-09	1.11000	1.120000	1.0800	1.100000	-0.901%	7,483	-74.455%
2026-01-08	1.06850	1.110000	1.0600	1.110000	+1.835%	42,155	-74.685%
2026-01-07	1.10000	1.110000	1.0650	1.090000	-1.802%	41,324	-74.220%
2026-01-06	1.15000	1.180100	1.0800	1.110000	-3.478%	99,183	-74.685%
2026-01-05	1.17500	1.185000	1.1100	1.150000	0.000%	65,086	-75.565%
2026-01-02	1.05000	1.160000	1.0500	1.150000	+15.369%	258,102	-75.565%
2025-12-31	1.07000	1.077500	0.9647	0.996800	-6.841%	198,551	-71.810%
2025-12-30	1.08000	1.080000	1.0400	1.070000	+1.905%	44,583	-73.738%
2025-12-29	1.05000	1.099400	1.0400	1.050000	-0.943%	81,359	-73.238%
2025-12-26	1.09000	1.090000	1.0500	1.060000	-2.752%	29,570	-73.491%
2025-12-24	1.09000	1.130000	1.0500	1.090000	0.000%	33,357	-74.220%
2025-12-23	1.10000	1.150000	1.0600	1.090000	+0.926%	69,943	-74.220%
2025-12-22	1.06000	1.170000	1.0500	1.080000	-1.818%	29,677	-73.981%
2025-12-19	1.10000	1.129900	1.1000	1.100000	-0.452%	36,445	-74.455%
2025-12-18	1.18990	1.189900	1.0600	1.105000	+4.245%	31,608	-74.570%
2025-12-17	1.10000	1.150000	1.0500	1.060000	-0.935%	75,422	-73.491%
2025-12-16	1.02000	1.109600	1.0200	1.070000	+3.883%	79,312	-73.738%
2025-12-15	1.08000	1.120000	1.0200	1.030000	-3.738%	100,833	-72.718%
2025-12-12	1.12000	1.150000	1.0500	1.070000	-4.464%	95,157	-73.738%
2025-12-11	1.22000	1.250000	1.0850	1.120000	-7.438%	211,834	-74.911%
2025-12-10	1.30000	1.306800	1.1500	1.210000	-6.923%	132,500	-76.777%
2025-12-09	1.31000	1.340000	1.3000	1.300000	-0.990%	42,881	-78.385%
2025-12-08	1.39000	1.390000	1.3100	1.313000	-2.741%	78,450	-78.599%
2025-12-05	1.35000	1.390000	1.3500	1.350000	-0.735%	42,350	-79.185%
2025-12-04	1.37000	1.380000	1.3600	1.360000	+0.741%	21,034	-79.338%
2025-12-03	1.34000	1.400000	1.3161	1.350000	+2.273%	66,965	-79.185%
2025-12-02	1.40000	1.440000	1.3200	1.320000	-6.383%	125,320	-78.712%
2025-12-01	1.47000	1.500000	1.4100	1.410000	-6.000%	26,938	-80.071%
2025-11-28	1.47000	1.520000	1.4650	1.500000	+1.146%	13,120	-81.267%
2025-11-26	1.47000	1.520000	1.4600	1.483000	+0.884%	12,432	-81.052%
2025-11-25	1.38000	1.490000	1.3800	1.470000	+3.521%	26,228	-80.884%
2025-11-24	1.35000	1.420000	1.3500	1.420000	+1.429%	33,706	-80.211%
2025-11-21	1.36000	1.450000	1.3200	1.400000	-2.778%	44,983	-79.929%
2025-11-20	1.33000	1.520000	1.3300	1.440000	+6.430%	19,431	-80.486%
2025-11-19	1.42000	1.490000	1.3401	1.353000	-7.329%	52,794	-79.231%
2025-11-18	1.49990	1.540000	1.4400	1.460000	-0.205%	30,536	-80.753%
2025-11-17	1.50000	1.559900	1.4600	1.463000	-1.349%	43,680	-80.793%
2025-11-14	1.44000	1.550000	1.3900	1.483000	+2.772%	51,042	-81.052%
2025-11-13	1.49000	1.560000	1.4200	1.443000	-3.154%	53,726	-80.527%
2025-11-12	1.61000	1.610000	1.4900	1.490000	-6.466%	32,512	-81.141%
2025-11-11	1.55000	1.595000	1.5100	1.593000	+1.465%	17,701	-82.360%
2025-11-10	1.56000	1.590000	1.5000	1.570000	+4.667%	13,004	-82.102%
2025-11-07	1.51000	1.580400	1.4900	1.500000	-0.859%	22,292	-81.267%
2025-11-06	1.60000	1.610100	1.5000	1.513000	-6.200%	41,587	-81.428%
2025-11-05	1.69000	1.730000	1.5998	1.613000	-4.556%	39,095	-82.579%
2025-11-04	1.67000	1.690300	1.5000	1.690000	-1.170%	68,101	-83.373%
2025-11-03	1.67000	1.710000	1.4700	1.710000	+8.228%	422,125	-83.567%
2025-10-31	1.56480	1.670000	1.5600	1.580000	0.000%	25,785	-82.215%
2025-10-30	1.60000	1.631300	1.5700	1.580000	-4.819%	38,791	-82.215%
2025-10-29	1.67000	1.700000	1.6100	1.660000	-2.347%	30,360	-83.072%
2025-10-28	1.67440	1.702100	1.6650	1.699900	+3.665%	14,638	-83.470%
2025-10-27	1.55000	1.740000	1.5500	1.639800	+3.785%	113,518	-82.864%
2025-10-24	1.49000	1.590000	1.4836	1.580000	+6.040%	23,449	-82.215%
2025-10-23	1.53000	1.535000	1.4700	1.490000	+2.055%	71,954	-81.141%
2025-10-22	1.50300	1.557500	1.4600	1.460000	+0.482%	28,769	-80.753%
2025-10-21	1.50000	1.510000	1.4500	1.453000	-2.483%	36,264	-80.661%
2025-10-20	1.47000	1.500000	1.4700	1.490000	+1.361%	77,913	-81.141%
2025-10-17	1.50000	1.520000	1.4640	1.470000	-6.369%	91,579	-80.884%
2025-10-16	1.56010	1.590000	1.5601	1.570000	-0.633%	37,196	-82.102%
2025-10-15	1.66000	1.660000	1.5700	1.580000	-1.225%	21,288	-82.215%
2025-10-14	1.55000	1.600000	1.5200	1.599600	-0.025%	86,104	-82.433%
2025-10-13	1.62000	1.720000	1.5400	1.600000	+1.911%	126,006	-82.438%
2025-10-10	1.75000	1.750000	1.5500	1.570000	-8.348%	114,007	-82.102%
2025-10-09	1.70000	1.770600	1.7000	1.713000	-3.220%	57,242	-83.596%
2025-10-08	1.66000	1.770000	1.6600	1.770000	+3.327%	52,574	-84.124%
2025-10-07	1.73600	1.745000	1.7000	1.713000	-2.670%	64,991	-83.596%
2025-10-06	1.75000	1.800000	1.7500	1.760000	+1.558%	38,926	-84.034%
2025-10-03	1.73000	1.800000	1.7000	1.733000	-3.722%	56,173	-83.785%
2025-10-02	1.75000	1.800000	1.7200	1.800000	+2.857%	57,169	-84.389%
2025-10-01	1.73000	1.800000	1.7200	1.750000	+1.156%	61,307	-83.943%
2025-09-30	1.79000	1.800000	1.7300	1.730000	-3.352%	75,150	-83.757%
2025-09-29	1.70000	1.800000	1.7000	1.790000	+3.889%	22,414	-84.302%
2025-09-26	1.70000	1.750000	1.7000	1.723000	+0.760%	31,809	-83.691%
2025-09-25	1.73730	1.760000	1.7000	1.710000	-2.564%	37,119	-83.567%
2025-09-24	1.75000	1.790000	1.7300	1.755000	-0.114%	23,275	-83.989%
2025-09-23	1.74000	1.847300	1.7300	1.757000	+0.400%	59,896	-84.007%
2025-09-22	1.88000	1.880000	1.7500	1.750000	-6.417%	199,722	-83.943%
2025-09-19	1.89000	1.900000	1.8200	1.870000	+0.376%	51,053	-84.973%
2025-09-18	1.86000	1.920000	1.8500	1.863000	-3.796%	84,650	-84.917%
2025-09-17	1.87000	1.970000	1.8400	1.936500	-0.692%	74,613	-85.489%
2025-09-16	1.83000	1.970000	1.8300	1.950000	+4.278%	76,006	-85.590%
2025-09-15	1.86000	1.875000	1.7800	1.870000	+1.081%	130,334	-84.973%
2025-09-12	1.93000	1.950000	1.8300	1.850000	-3.646%	134,525	-84.811%
2025-09-11	2.00000	2.000000	1.8600	1.920000	-1.031%	91,613	-85.365%
2025-09-10	2.06220	2.100000	1.8500	1.940000	-2.513%	93,729	-85.515%
2025-09-09	2.05000	2.250000	1.8109	1.990000	+1.531%	589,287	-85.879%
2025-09-08	1.99000	2.050000	1.9500	1.960000	-1.853%	41,914	-85.663%
2025-09-05	1.99000	2.025000	1.9000	1.997000	+0.352%	103,485	-85.929%
2025-09-04	1.90010	2.050000	1.8960	1.990000	+4.737%	100,495	-85.879%
2025-09-03	1.97000	2.000000	1.9000	1.900000	-4.523%	43,955	-85.211%
2025-09-02	2.04000	2.050000	1.9900	1.990000	-0.351%	58,087	-85.879%
2025-08-29	1.91000	2.000000	1.9100	1.997000	+5.105%	88,353	-85.929%
2025-08-28	2.06000	2.060000	1.8900	1.900000	-8.213%	84,181	-85.211%
2025-08-27	2.11000	2.160000	2.0200	2.070000	-1.569%	90,312	-86.425%
2025-08-26	2.16000	2.250000	2.0900	2.103000	-1.729%	124,068	-86.638%
2025-08-25	2.04000	2.150000	1.9900	2.140000	+5.056%	172,218	-86.869%
2025-08-22	2.00000	2.090000	1.9500	2.037000	+2.879%	57,161	-86.205%
2025-08-21	2.01000	2.010000	1.8900	1.980000	+2.062%	137,179	-85.808%
2025-08-20	1.82000	2.092300	1.8100	1.940000	+6.185%	153,632	-85.515%
2025-08-19	1.80000	1.980000	1.7600	1.827000	+2.067%	82,880	-84.620%
2025-08-18	1.72000	1.809500	1.7188	1.790000	+4.740%	62,954	-84.302%
2025-08-15	1.72000	1.730000	1.6700	1.709000	-0.640%	54,854	-83.558%
2025-08-14	1.74000	1.750000	1.7000	1.720000	-1.714%	39,159	-83.663%
2025-08-13	1.75000	1.855000	1.7400	1.750000	-2.235%	55,301	-83.943%
2025-08-12	1.75000	1.790000	1.7200	1.790000	+1.763%	41,253	-84.302%
2025-08-11	1.82000	1.836600	1.7300	1.758984	-1.181%	24,032	-84.025%
2025-08-08	1.75000	1.810000	1.7300	1.780000	+3.308%	45,835	-84.213%
2025-08-07	1.75000	1.787000	1.7000	1.723000	-4.278%	38,732	-83.691%
2025-08-06	1.74500	1.819900	1.6850	1.800000	+1.124%	54,423	-84.389%
2025-08-05	1.80000	1.800000	1.7000	1.780000	+1.714%	86,977	-84.213%
2025-08-04	1.83000	1.951200	1.7100	1.750000	+0.575%	44,421	-83.943%
2025-08-01	1.90000	1.980000	1.6000	1.740000	-5.946%	254,891	-83.851%
2025-07-31	1.89000	1.920000	1.8500	1.850000	0.000%	27,932	-84.811%
2025-07-30	1.90000	1.939900	1.7500	1.850000	-2.632%	119,829	-84.811%
2025-07-29	2.12000	2.120000	1.8500	1.900000	-9.524%	197,912	-85.211%
2025-07-28	2.18000	2.280000	2.0600	2.100000	-4.110%	68,208	-86.619%
2025-07-25	2.20000	2.250000	2.1800	2.190000	+0.922%	53,388	-87.169%
2025-07-24	2.25000	2.300000	2.1700	2.170000	-4.825%	60,560	-87.051%
2025-07-23	2.30000	2.334700	2.2005	2.280000	+0.441%	67,225	-87.675%
2025-07-22	2.18000	2.340000	2.1700	2.270000	+2.252%	72,734	-87.621%
2025-07-21	2.25000	2.350000	2.1600	2.220000	+0.452%	141,413	-87.342%
2025-07-18	2.30000	2.300000	2.1900	2.210000	-2.212%	83,211	-87.285%
2025-07-17	2.27000	2.420000	2.2120	2.260000	-0.877%	118,225	-87.566%
2025-07-16	2.42000	2.420000	2.2600	2.280000	-5.000%	69,630	-87.675%
2025-07-15	2.41000	2.480000	2.3000	2.400000	+1.266%	141,603	-88.292%
2025-07-14	2.37000	2.500000	2.3300	2.370000	+0.424%	154,387	-88.143%
2025-07-11	2.50000	2.546000	2.3000	2.360000	-5.221%	225,709	-88.093%
2025-07-10	2.54000	2.558100	2.3000	2.490000	0.000%	257,099	-88.715%
2025-07-09	2.18000	2.531100	2.1800	2.490000	+19.139%	718,099	-88.715%
2025-07-08	1.88000	2.130000	1.8500	2.090000	+8.290%	200,713	-86.555%
2025-07-07	2.13000	2.130000	1.8994	1.930000	-9.428%	397,838	-85.440%
2025-07-03	2.30000	2.320000	2.1300	2.130900	-5.712%	255,242	-86.813%
2025-07-02	2.27000	2.433700	2.2000	2.260000	-7.755%	248,164	-87.566%
2025-07-01	2.60000	2.750000	2.2700	2.450000	0.000%	1,159,728	-88.531%
2025-06-30	2.38000	2.600000	2.3000	2.450000	+13.953%	1,354,937	-88.531%
2025-06-27	2.07000	2.470000	2.0431	2.150000	+4.369%	1,269,360	-86.930%
2025-06-26	1.70000	2.080000	1.7000	2.060000	+20.468%	523,388	-86.359%
2025-06-25	1.73000	1.740000	1.6600	1.710000	+0.588%	197,294	-83.567%
2025-06-24	1.68000	1.750000	1.6250	1.700000	+2.102%	292,455	-83.471%
2025-06-23	1.48000	1.710000	1.4800	1.665000	+13.265%	397,837	-83.123%
2025-06-20	1.45000	1.510000	1.4125	1.470000	-2.649%	106,159	-80.884%
2025-06-18	1.54000	1.600000	1.5000	1.510000	-1.307%	53,302	-81.391%
2025-06-17	1.41000	1.540000	1.4100	1.530000	+1.325%	99,153	-81.634%
2025-06-16	1.51000	1.550000	1.4900	1.510000	-1.948%	138,078	-81.391%
2025-06-13	1.55000	1.600000	1.4900	1.540000	-1.282%	182,707	-81.753%
2025-06-12	1.50000	1.600000	1.5000	1.560000	+1.299%	59,706	-81.987%
2025-06-11	1.60000	1.664500	1.5100	1.540000	-3.750%	103,825	-81.753%
2025-06-10	1.73000	1.750000	1.5500	1.600000	-7.514%	313,333	-82.438%
2025-06-09	1.51000	1.750000	1.4700	1.730000	+14.874%	524,568	-83.757%
2025-06-06	1.45000	1.580000	1.4500	1.506000	+6.056%	341,105	-81.341%
2025-06-05	1.39000	1.500000	1.3900	1.420000	+5.185%	362,610	-80.211%
2025-06-04	1.50000	1.520000	1.3400	1.350000	-12.338%	227,498	-79.185%
2025-06-03	1.37000	1.560000	1.3108	1.540000	+15.789%	238,477	-81.753%
2025-06-02	1.32000	1.400000	1.3102	1.330000	+0.758%	172,486	-78.872%
2025-05-30	1.21000	1.357700	1.2000	1.320000	+11.864%	173,840	-78.712%
2025-05-29	1.31000	1.310000	1.1100	1.180000	-6.349%	220,446	-76.186%
2025-05-28	1.33000	1.330000	1.1500	1.260000	0.000%	129,003	-77.698%
2025-05-27	1.30000	1.375500	1.2100	1.260000	-4.545%	201,936	-77.698%
2025-05-23	1.35000	1.400000	1.2600	1.320000	-1.493%	43,777	-78.712%
2025-05-22	1.33000	1.400000	1.3000	1.340000	+1.515%	100,888	-79.030%
2025-05-21	1.31000	1.450000	1.2300	1.320000	+6.452%	284,936	-78.712%
2025-05-20	1.28000	1.310000	1.2200	1.240000	+0.813%	79,827	-77.339%
2025-05-19	1.30000	1.319900	1.2200	1.230000	-5.385%	86,234	-77.154%
2025-05-16	1.34000	1.350000	1.2900	1.300000	0.000%	138,826	-78.385%
2025-05-15	1.34000	1.349800	1.2700	1.300000	-3.704%	164,178	-78.385%
2025-05-14	1.49000	1.500000	1.2900	1.350000	-8.163%	159,139	-79.185%
2025-05-13	1.52000	1.550000	1.3250	1.470000	-2.000%	79,488	-80.884%
2025-05-12	1.64000	1.640000	1.4800	1.500000	0.000%	86,562	-81.267%
2025-05-09	1.64000	1.640000	1.5000	1.500000	-3.846%	80,669	-81.267%
2025-05-08	1.55500	1.600000	1.5000	1.560000	+0.645%	68,848	-81.987%
2025-05-07	1.56000	1.601000	1.5283	1.550000	-3.125%	53,111	-81.871%
2025-05-06	1.71000	1.710000	1.6000	1.600000	-3.614%	41,458	-82.438%
2025-05-05	1.75000	1.750000	1.6300	1.660000	-3.488%	24,234	-83.072%
2025-05-02	1.71000	1.730000	1.6500	1.720000	+3.614%	31,254	-83.663%
2025-05-01	1.70000	1.839900	1.6400	1.660000	+0.606%	74,125	-83.072%
2025-04-30	1.86000	1.890000	1.6500	1.650000	-11.765%	106,539	-82.970%
2025-04-29	1.88000	1.940000	1.8500	1.870000	+1.300%	83,258	-84.973%
2025-04-28	1.86000	1.860000	1.8200	1.846000	-0.753%	35,207	-84.778%
2025-04-25	1.85000	1.885000	1.8000	1.860000	-2.618%	50,759	-84.892%
2025-04-24	1.80500	1.920000	1.7600	1.910000	+3.804%	111,882	-85.288%
2025-04-23	1.74000	1.900000	1.7350	1.840000	+6.977%	104,362	-84.728%
2025-04-22	1.65000	1.830000	1.6300	1.720000	+2.381%	77,472	-83.663%
2025-04-21	1.73000	1.776000	1.6500	1.680000	-1.176%	11,176	-83.274%
2025-04-17	1.74000	1.790000	1.6500	1.700000	+2.881%	36,113	-83.471%
2025-04-16	1.68000	1.740000	1.6000	1.652400	-6.433%	52,244	-82.994%
2025-04-15	1.70000	1.830000	1.6900	1.766000	+3.699%	88,677	-84.088%
2025-04-14	1.67000	1.810000	1.6200	1.703000	+0.176%	106,524	-83.500%
2025-04-11	1.58000	1.740000	1.5200	1.700000	+6.650%	43,647	-83.471%
2025-04-10	1.61000	1.660000	1.5200	1.594000	-6.235%	56,816	-82.371%
2025-04-09	1.60000	1.700000	1.3700	1.700000	+12.583%	137,311	-83.471%
2025-04-08	1.74000	1.840000	1.5000	1.510000	-5.625%	56,160	-81.391%
2025-04-07	1.65000	1.748600	1.5520	1.600000	-6.977%	71,490	-82.438%
2025-04-04	1.83010	1.890000	1.6300	1.720000	-8.511%	80,085	-83.663%
2025-04-03	1.80000	1.960000	1.8000	1.880000	-3.590%	61,277	-85.053%
2025-04-02	1.87000	1.990000	1.7500	1.950000	+2.094%	60,995	-85.590%
2025-04-01	1.64000	1.980000	1.6400	1.910000	+18.634%	151,580	-85.288%
2025-03-31	1.71000	1.780000	1.6100	1.610000	-13.441%	159,649	-82.547%
2025-03-28	1.93000	1.930000	1.6000	1.860000	-1.587%	213,687	-84.892%
2025-03-27	1.78000	2.055400	1.7300	1.890000	+5.351%	197,318	-85.132%
2025-03-26	2.04000	2.083800	1.7000	1.794000	-15.377%	189,492	-84.337%
2025-03-25	2.26000	2.280000	2.0600	2.120000	+2.913%	234,819	-86.745%
2025-03-24	2.05000	2.270000	1.9300	2.060000	+5.641%	254,103	-86.359%
2025-03-21	2.80000	3.000000	1.8400	1.950000	-26.966%	825,638	-85.590%
2025-03-20	2.11000	2.709800	1.9500	2.670000	+28.986%	804,175	-89.476%
2025-03-19	1.83000	2.200000	1.7804	2.070000	+15.642%	427,154	-86.425%
2025-03-18	1.46000	1.900000	1.4500	1.790000	+14.013%	441,210	-84.302%
2025-03-17	1.18000	1.570000	1.1510	1.570000	+37.719%	999,447	-82.102%
2025-03-14	1.07000	1.640000	1.0700	1.140000	+14.000%	4,242,980	-75.351%
2025-03-13	1.55000	1.625000	0.9900	1.000000	-35.484%	400,219	-71.900%
2025-03-12	1.61000	1.659900	1.5200	1.550000	-1.274%	109,857	-81.871%
2025-03-11	1.66000	1.790000	1.4476	1.570000	-3.086%	225,021	-82.102%
2025-03-10	1.90000	1.930000	1.5600	1.620000	-15.625%	127,440	-82.654%
2025-03-07	2.00000	2.100000	1.9000	1.920000	-6.796%	101,614	-85.365%
2025-03-06	2.14000	2.260000	1.5500	2.060000	-3.286%	384,680	-86.359%
2025-03-05	2.20000	2.300000	2.0600	2.130000	+8.122%	395,159	-86.808%
2025-03-04	2.29000	2.300000	1.9000	1.970000	-10.860%	146,734	-85.736%
2025-03-03	2.30000	2.477900	2.1700	2.210000	-4.329%	104,751	-87.285%
2025-02-28	2.35000	2.489900	2.3100	2.310000	-1.702%	70,202	-87.835%
2025-02-27	2.43000	2.510000	2.3202	2.350000	-1.261%	84,618	-88.043%
2025-02-26	2.56000	2.590000	2.3800	2.380000	-5.179%	45,247	-88.193%
2025-02-25	2.55000	2.600000	2.4100	2.510000	+0.400%	119,044	-88.805%
2025-02-24	2.78000	2.971100	2.5000	2.500000	-8.425%	193,425	-88.760%
2025-02-21	3.03000	3.060000	2.7000	2.730000	-3.534%	150,376	-89.707%
2025-02-20	2.76000	3.057500	2.7000	2.830000	+3.285%	142,909	-90.071%
2025-02-19	2.81000	2.830000	2.7000	2.740000	-3.860%	47,229	-89.745%
2025-02-18	3.05000	3.099300	2.6850	2.850000	-5.629%	170,037	-90.140%
2025-02-14	3.06000	3.196700	2.9300	3.020000	-0.658%	241,359	-90.695%
2025-02-13	3.06000	3.200000	3.0000	3.040000	-3.797%	146,018	-90.757%
2025-02-12	3.16000	3.344600	3.0300	3.160000	+1.282%	104,010	-91.108%
2025-02-11	3.34000	3.470000	3.0800	3.120000	+0.971%	224,491	-90.994%
2025-02-10	3.30000	3.528400	3.0899	3.090000	-6.364%	129,060	-90.906%
2025-02-07	4.15000	4.216500	3.2300	3.300000	-19.903%	186,868	-91.485%
2025-02-06	3.07000	4.250000	3.0700	4.120000	+34.641%	371,917	-93.180%
2025-02-05	3.32000	3.473200	3.0200	3.060000	-8.108%	175,104	-90.817%
2025-02-04	3.59000	3.590000	3.3100	3.330000	-5.932%	166,545	-91.562%
2025-02-03	3.75000	3.780000	3.3900	3.540000	-6.483%	107,331	-92.062%
2025-01-31	3.90000	3.990000	3.7200	3.785400	-2.938%	78,123	-92.577%
2025-01-30	4.04000	4.180800	3.8800	3.900000	-6.250%	69,798	-92.795%
2025-01-29	4.60000	4.600000	4.0000	4.160000	-6.726%	112,553	-93.245%
2025-01-28	5.44000	5.440000	4.4202	4.460000	-13.230%	228,170	-93.700%
2025-01-27	5.89000	6.200600	5.1000	5.140000	-9.825%	241,038	-94.533%
2025-01-24	6.34000	6.340000	5.6000	5.700000	-9.380%	233,212	-95.070%
2025-01-23	6.74000	6.740000	6.1500	6.290000	-6.119%	114,002	-95.533%
2025-01-22	6.82000	6.990000	6.6600	6.700000	-1.471%	172,399	-95.806%
2025-01-21	7.03000	7.170000	6.7000	6.800000	-4.762%	100,832	-95.868%
2025-01-17	6.90000	7.260000	6.9000	7.140000	+2.735%	134,785	-96.064%
2025-01-16	6.99510	7.000100	6.8100	6.949900	+2.054%	28,424	-95.957%
2025-01-15	6.91000	7.220000	6.8100	6.810000	+2.870%	115,870	-95.874%
2025-01-14	6.80000	6.835000	6.6200	6.620000	-0.451%	38,235	-95.755%
2025-01-13	6.90000	7.059500	6.6200	6.650000	-2.991%	49,980	-95.774%
2025-01-10	7.09000	7.090000	6.8000	6.855000	-1.791%	34,796	-95.901%
2025-01-08	7.09000	7.150000	6.8700	6.980000	-2.786%	31,726	-95.974%
2025-01-07	7.47000	7.490000	7.1000	7.180000	-2.710%	110,314	-96.086%
2025-01-06	7.06000	7.600000	7.0000	7.380000	+4.385%	104,026	-96.192%
2025-01-03	7.00000	7.160000	6.8000	7.070000	+1.727%	64,014	-96.025%
2025-01-02	6.69000	7.119700	6.6500	6.950000	+5.463%	60,660	-95.957%
2024-12-31	6.80000	6.931000	6.5500	6.590000	-2.226%	73,377	-95.736%
2024-12-30	6.61000	6.855000	6.5500	6.740000	+0.447%	36,252	-95.831%
2024-12-27	6.88000	6.880000	6.6900	6.710000	-2.044%	16,519	-95.812%
2024-12-26	6.85000	6.990000	6.7200	6.850000	+1.481%	46,066	-95.898%

.dark-mode .qThq6C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qThq6C{ color: #333333; background-color: white; border: 2px solid #333333; }NIPGNIP Group Inc.stock NASDAQ ADR

NIPG
NIP Group Inc.
stock NASDAQ ADR