Dark

NIPG
NIP Group Inc.
stock NASDAQ ADR

At Close

Aug 14, 2026 3:07:56 PM EDT

11.03USD+18.602%(+1.73)87,089

9.09Bid 13.46Ask 4.37Spread

Pre-market

0.00USD-100.000%(-9.30)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	8.81000	13.370000	8.810000	11.030000	+18.602%	87,089	0.000%
2026-08-13	8.80000	9.660000	8.800000	9.300000	+3.448%	29,617	+18.602%
2026-08-12	9.15000	9.500000	8.810000	8.990000	+3.333%	40,496	+22.692%
2026-08-11	8.88000	9.610000	8.700000	8.700000	-2.137%	56,175	+26.782%
2026-08-10	8.77000	9.120000	7.920000	8.890000	-1.332%	62,317	+24.072%
2026-08-07	9.00000	9.590000	8.810000	9.010000	-4.251%	27,842	+22.420%
2026-08-06	8.99000	9.410000	8.469611	9.410000	+6.932%	8,492	+17.216%
2026-08-05	8.80000	9.400000	8.630000	8.800000	-5.782%	123,041	+25.341%
2026-08-04	9.12000	10.490000	9.010000	9.340000	+3.663%	18,180	+18.094%
2026-08-03	9.63000	10.965000	9.010000	9.010000	-10.880%	11,730	+22.420%
2026-07-31	9.30000	13.600000	9.250000	10.110000	+7.553%	17,245	+9.100%
2026-07-30	9.31000	9.552600	9.310000	9.400000	+4.329%	2,349	+17.340%
2026-07-29	14.46000	14.460000	9.010000	9.010000	-40.646%	12,845	+22.420%
2026-07-28	20.30000	21.560000	12.947500	15.180000	-23.642%	51,858	-27.339%
2026-07-27	15.50000	29.050000	15.500000	19.880000	+28.258%	226,201	-44.517%
2026-07-24	10.70000	15.500000	10.610000	15.500000	+47.198%	111,961	-28.839%
2026-07-23	8.34000	10.700000	8.340000	10.530000	+17.785%	23,379	+4.748%
2026-07-22	7.47000	9.570300	7.000000	8.940000	+19.200%	112,081	+23.378%
2026-07-21	4.84000	7.500000	4.780000	7.500000	+58.898%	160,686	+47.067%
2026-07-20	4.64990	4.720000	4.370000	4.720000	-1.257%	2,983	+133.686%
2026-07-17	5.10000	5.220000	4.200000	4.780100	-13.089%	22,979	+130.748%
2026-07-16	6.01000	6.150000	5.390000	5.500000	-9.241%	11,586	+100.545%
2026-07-15	6.10000	6.338000	6.060000	6.060000	-0.980%	5,053	+82.013%
2026-07-14	6.45000	6.460000	6.120000	6.120000	-4.374%	3,510	+80.229%
2026-07-13	6.40000	6.400000	6.081400	6.399900	-3.616%	2,994	+72.346%
2026-07-10	6.90000	6.900000	6.100000	6.640000	+2.946%	3,886	+66.114%
2026-07-09	6.77000	7.100000	6.218200	6.450000	-8.640%	11,895	+71.008%
2026-07-08	7.29000	9.190000	6.284100	7.060000	-9.324%	52,641	+56.232%
2026-07-07	7.89000	7.890000	6.650000	7.786000	-4.818%	13,394	+41.665%
2026-07-06	8.02000	8.190000	6.140000	8.180100	+3,211.781%	24,702	+34.839%
2026-07-02	0.25700	0.274400	0.234900	0.247000	-1.240%	117,768	+4,365.587%
2026-07-01	0.25510	0.280000	0.245400	0.250100	-1.960%	95,244	+4,310.236%
2026-06-30	0.28000	0.288000	0.253000	0.255100	-5.867%	433,432	+4,223.795%
2026-06-29	0.30000	0.320000	0.264800	0.271000	-2.867%	101,475	+3,970.111%
2026-06-26	0.28400	0.284000	0.261000	0.279000	0.000%	13,080	+3,853.405%
2026-06-25	0.28000	0.281000	0.260100	0.279000	-4.452%	114,139	+3,853.405%
2026-06-24	0.24900	0.299800	0.245100	0.292000	+6.960%	401,160	+3,677.397%
2026-06-23	0.26200	0.289900	0.262000	0.273000	+1.036%	106,453	+3,940.293%
2026-06-22	0.26000	0.345000	0.255000	0.270200	-3.843%	1,660,940	+3,982.161%
2026-06-18	0.34000	0.360000	0.260000	0.281000	-21.944%	369,240	+3,825.267%
2026-06-17	0.38775	0.405100	0.360000	0.360000	-1.987%	31,486	+2,963.889%
2026-06-16	0.38000	0.411700	0.367300	0.367300	-5.869%	250,062	+2,902.995%
2026-06-15	0.44850	0.448600	0.390100	0.390200	-11.318%	110,276	+2,726.756%
2026-06-12	0.47000	0.550300	0.428000	0.440000	-8.410%	267,510	+2,406.818%
2026-06-11	0.46000	0.550000	0.430400	0.480400	+0.565%	165,791	+2,196.003%
2026-06-10	0.40600	0.510000	0.393800	0.477700	+14.282%	288,897	+2,208.981%
2026-06-09	0.42990	0.430000	0.399000	0.418000	+2.956%	81,978	+2,538.756%
2026-06-08	0.40000	0.430000	0.390000	0.406000	+4.639%	173,900	+2,616.749%
2026-06-05	0.39890	0.412500	0.367000	0.388000	-2.781%	262,131	+2,742.784%
2026-06-04	0.40590	0.417900	0.385600	0.399100	-4.476%	404,414	+2,663.718%
2026-06-03	0.40900	0.424900	0.380000	0.417800	+5.505%	183,988	+2,540.019%
2026-06-02	0.39000	0.404100	0.371000	0.396000	+4.074%	71,960	+2,685.354%
2026-06-01	0.40010	0.400100	0.374900	0.380500	-6.694%	175,854	+2,798.817%
2026-05-29	0.41100	0.430000	0.387000	0.407800	-2.905%	94,031	+2,604.757%
2026-05-28	0.43000	0.440500	0.410100	0.420000	-4.654%	38,874	+2,526.190%
2026-05-27	0.44900	0.455451	0.440300	0.440500	+0.068%	111,647	+2,403.973%
2026-05-26	0.45000	0.460000	0.430100	0.440200	-4.615%	95,140	+2,405.679%
2026-05-22	0.44500	0.499900	0.445000	0.461500	+3.801%	44,220	+2,290.033%
2026-05-21	0.46000	0.469900	0.401800	0.444600	-5.384%	74,024	+2,380.882%
2026-05-20	0.48860	0.490000	0.460300	0.469900	-4.063%	53,053	+2,247.308%
2026-05-19	0.50000	0.500100	0.460000	0.489800	-8.053%	94,189	+2,151.940%
2026-05-18	0.50560	0.550000	0.490100	0.532700	+3.317%	49,045	+1,970.584%
2026-05-15	0.50720	0.540000	0.501100	0.515600	-2.809%	28,982	+2,039.255%
2026-05-14	0.56740	0.600000	0.508300	0.530500	-6.371%	107,514	+1,979.171%
2026-05-13	0.60760	0.630000	0.560000	0.566600	-6.036%	66,687	+1,846.700%
2026-05-12	0.66000	0.690000	0.603000	0.603000	-8.636%	49,821	+1,729.187%
2026-05-11	0.62220	0.670000	0.622200	0.660000	+8.126%	51,014	+1,571.212%
2026-05-08	0.64000	0.652500	0.610000	0.610400	-3.280%	29,258	+1,707.012%
2026-05-07	0.65490	0.675000	0.630000	0.631100	-2.908%	23,862	+1,647.742%
2026-05-06	0.66300	0.663100	0.650000	0.650000	0.000%	19,495	+1,596.923%
2026-05-05	0.65000	0.688000	0.633600	0.650000	-3.704%	35,570	+1,596.923%
2026-05-04	0.70000	0.700000	0.668000	0.675000	-6.250%	53,628	+1,534.074%
2026-05-01	0.67000	0.749900	0.660000	0.720000	+7.303%	14,925	+1,431.944%
2026-04-30	0.71990	0.719900	0.660000	0.671000	-6.793%	55,106	+1,543.815%
2026-04-29	0.66200	0.720000	0.662000	0.719900	+7.224%	8,420	+1,432.157%
2026-04-28	0.65190	0.690000	0.651800	0.671400	-2.696%	36,459	+1,542.836%
2026-04-27	0.68980	0.704900	0.670000	0.690000	+0.029%	11,421	+1,498.551%
2026-04-24	0.70160	0.701600	0.670100	0.689800	-2.845%	8,332	+1,499.014%
2026-04-23	0.70000	0.720001	0.670000	0.710000	0.000%	13,389	+1,453.521%
2026-04-22	0.71000	0.710000	0.700000	0.710000	-1.389%	4,143	+1,453.521%
2026-04-21	0.75000	0.750000	0.700100	0.720000	-0.498%	39,546	+1,431.944%
2026-04-20	0.70300	0.723600	0.700000	0.723600	+2.624%	7,640	+1,424.323%
2026-04-17	0.65000	0.779000	0.650000	0.705100	-2.476%	9,781	+1,464.317%
2026-04-16	0.71010	0.759900	0.710000	0.723000	+0.417%	9,086	+1,425.588%
2026-04-15	0.75000	0.750000	0.720000	0.720000	0.000%	3,541	+1,431.944%
2026-04-14	0.71000	0.759800	0.710000	0.720000	0.000%	14,679	+1,431.944%
2026-04-13	0.69060	0.780000	0.690600	0.720000	-0.895%	14,055	+1,431.944%
2026-04-10	0.74990	0.765000	0.712100	0.726500	-2.614%	21,642	+1,418.238%
2026-04-09	0.77670	0.776700	0.746000	0.746000	+0.811%	6,925	+1,378.552%
2026-04-08	0.77220	0.799000	0.740000	0.740000	+5.218%	32,084	+1,390.541%
2026-04-07	0.69000	0.780000	0.690000	0.703300	-2.319%	24,651	+1,468.321%
2026-04-06	0.65200	0.784000	0.651900	0.720000	+5.371%	34,034	+1,431.944%
2026-04-02	0.70100	0.749900	0.661500	0.683300	-0.394%	16,826	+1,514.225%
2026-04-01	0.66700	0.700700	0.667000	0.686000	+0.882%	31,360	+1,507.872%
2026-03-31	0.69990	0.700000	0.651800	0.680000	+6.250%	11,990	+1,522.059%
2026-03-30	0.65000	0.668800	0.633600	0.640000	-1.538%	13,614	+1,623.438%
2026-03-27	0.73000	0.749900	0.650000	0.650000	-10.184%	8,598	+1,596.923%
2026-03-26	0.77500	0.800000	0.701000	0.723700	-7.218%	18,371	+1,424.112%
2026-03-25	0.73020	0.800000	0.730200	0.780000	+0.322%	9,636	+1,314.103%
2026-03-24	0.74000	0.777500	0.740000	0.777500	+0.310%	15,891	+1,318.650%
2026-03-23	0.76500	0.817500	0.749900	0.775100	+3.333%	14,361	+1,323.042%
2026-03-20	0.74700	0.763020	0.730000	0.750100	+4.036%	17,416	+1,370.471%
2026-03-19	0.81930	0.819300	0.721000	0.721000	-5.132%	8,304	+1,429.820%
2026-03-18	0.80000	0.800100	0.760000	0.760000	-3.895%	18,651	+1,351.316%
2026-03-17	0.76000	0.850000	0.760000	0.790800	+4.053%	18,043	+1,294.790%
2026-03-16	0.82050	0.850000	0.760000	0.760000	-9.535%	35,340	+1,351.316%
2026-03-13	0.83010	0.852600	0.830100	0.840100	-1.176%	16,742	+1,212.939%
2026-03-12	0.85010	0.890000	0.850100	0.850100	+0.012%	8,578	+1,197.494%
2026-03-11	0.88900	0.889000	0.850000	0.850000	-2.051%	3,436	+1,197.647%
2026-03-10	0.87250	0.889600	0.806700	0.867800	-3.039%	175,519	+1,171.030%
2026-03-09	0.89160	0.920000	0.880000	0.895000	+7.404%	50,857	+1,132.402%
2026-03-06	0.86000	0.860000	0.830000	0.833300	-2.549%	29,989	+1,223.653%
2026-03-05	0.84400	0.900000	0.830200	0.855100	+3.012%	8,560	+1,189.908%
2026-03-04	0.84700	0.880000	0.830100	0.830100	+0.924%	7,498	+1,228.756%
2026-03-03	0.92770	0.927700	0.822500	0.822500	-12.612%	13,769	+1,241.033%
2026-03-02	0.85010	0.941200	0.811300	0.941200	+6.833%	48,446	+1,071.908%
2026-02-27	0.87900	0.905000	0.823000	0.881000	+3.647%	36,637	+1,151.986%
2026-02-26	0.82000	0.880000	0.820000	0.850000	-0.426%	6,964	+1,197.647%
2026-02-25	0.88760	0.887600	0.750100	0.853638	-0.740%	20,873	+1,192.117%
2026-02-24	0.90000	0.924000	0.860000	0.860000	0.000%	17,736	+1,182.558%
2026-02-23	0.80000	0.980000	0.800000	0.860000	+5.768%	27,654	+1,182.558%
2026-02-20	0.88000	0.900000	0.813100	0.813100	-3.271%	15,176	+1,256.537%
2026-02-19	0.82000	0.867915	0.760200	0.840600	-1.742%	32,421	+1,212.158%
2026-02-18	0.88510	0.908400	0.820000	0.855500	-1.098%	41,547	+1,189.305%
2026-02-17	0.87400	0.920000	0.820000	0.865000	+1.765%	76,660	+1,175.145%
2026-02-13	0.84800	0.898800	0.820000	0.850000	+1.190%	11,690	+1,197.647%
2026-02-12	0.85000	0.905400	0.840000	0.840000	-0.955%	28,388	+1,213.095%
2026-02-11	0.84800	0.970000	0.848000	0.848100	-4.719%	23,995	+1,200.554%
2026-02-10	0.95000	1.040000	0.850000	0.890100	-6.315%	112,889	+1,139.187%
2026-02-09	0.95810	1.070000	0.925900	0.950100	+0.011%	90,199	+1,060.930%
2026-02-06	0.98000	1.006000	0.950000	0.950000	-3.061%	40,193	+1,061.053%
2026-02-05	1.03000	1.030000	0.980000	0.980000	-3.922%	30,116	+1,025.510%
2026-02-04	1.00000	1.050000	1.000000	1.020000	-2.857%	18,642	+981.373%
2026-02-03	1.07000	1.070000	1.002700	1.050000	-1.869%	7,334	+950.476%
2026-02-02	1.01000	1.090000	1.006600	1.070000	+7.000%	33,613	+930.841%
2026-01-30	1.01000	1.050000	0.990000	1.000000	-0.990%	61,079	+1,003.000%
2026-01-29	1.08000	1.080000	1.010000	1.010000	-9.009%	101,271	+992.079%
2026-01-28	1.11000	1.110000	1.056300	1.110000	+1.835%	8,861	+893.694%
2026-01-27	1.08000	1.098000	1.070000	1.090000	0.000%	6,315	+911.927%
2026-01-26	1.13000	1.130000	1.070000	1.090000	-0.909%	45,064	+911.927%
2026-01-23	1.11000	1.120000	1.090000	1.100000	+0.917%	14,028	+902.727%
2026-01-22	1.06000	1.090000	1.040000	1.090000	+2.840%	32,804	+911.927%
2026-01-21	1.07000	1.080000	1.050000	1.059900	-2.761%	18,987	+940.664%
2026-01-20	1.10000	1.110000	1.060000	1.090000	0.000%	6,688	+911.927%
2026-01-16	1.15000	1.150000	1.060000	1.090000	-1.802%	34,554	+911.927%
2026-01-15	1.11000	1.150000	1.090000	1.110000	+0.909%	24,954	+893.694%
2026-01-14	1.07980	1.100000	1.079800	1.100000	+0.917%	15,040	+902.727%
2026-01-13	1.10500	1.105000	1.030000	1.090000	+0.926%	13,365	+911.927%
2026-01-12	1.17000	1.170000	1.020000	1.080000	-1.818%	52,323	+921.296%
2026-01-09	1.11000	1.120000	1.080000	1.100000	-0.901%	7,483	+902.727%
2026-01-08	1.06850	1.110000	1.060000	1.110000	+1.835%	42,155	+893.694%
2026-01-07	1.10000	1.110000	1.065000	1.090000	-1.802%	41,324	+911.927%
2026-01-06	1.15000	1.180100	1.080000	1.110000	-3.478%	99,183	+893.694%
2026-01-05	1.17500	1.185000	1.110000	1.150000	0.000%	65,086	+859.130%
2026-01-02	1.05000	1.160000	1.050000	1.150000	+15.369%	258,102	+859.130%
2025-12-31	1.07000	1.077500	0.964700	0.996800	-6.841%	198,551	+1,006.541%
2025-12-30	1.08000	1.080000	1.040000	1.070000	+1.905%	44,583	+930.841%
2025-12-29	1.05000	1.099400	1.040000	1.050000	-0.943%	81,359	+950.476%
2025-12-26	1.09000	1.090000	1.050000	1.060000	-2.752%	29,570	+940.566%
2025-12-24	1.09000	1.130000	1.050000	1.090000	0.000%	33,357	+911.927%
2025-12-23	1.10000	1.150000	1.060000	1.090000	+0.926%	69,943	+911.927%
2025-12-22	1.06000	1.170000	1.050000	1.080000	-1.818%	29,677	+921.296%
2025-12-19	1.10000	1.129900	1.100000	1.100000	-0.452%	36,445	+902.727%
2025-12-18	1.18990	1.189900	1.060000	1.105000	+4.245%	31,608	+898.190%
2025-12-17	1.10000	1.150000	1.050000	1.060000	-0.935%	75,422	+940.566%
2025-12-16	1.02000	1.109600	1.020000	1.070000	+3.883%	79,312	+930.841%
2025-12-15	1.08000	1.120000	1.020000	1.030000	-3.738%	100,833	+970.874%
2025-12-12	1.12000	1.150000	1.050000	1.070000	-4.464%	95,157	+930.841%
2025-12-11	1.22000	1.250000	1.085000	1.120000	-7.438%	211,834	+884.821%
2025-12-10	1.30000	1.306800	1.150000	1.210000	-6.923%	132,500	+811.570%
2025-12-09	1.31000	1.340000	1.300000	1.300000	-0.990%	42,881	+748.462%
2025-12-08	1.39000	1.390000	1.310000	1.313000	-2.741%	78,450	+740.061%
2025-12-05	1.35000	1.390000	1.350000	1.350000	-0.735%	42,350	+717.037%
2025-12-04	1.37000	1.380000	1.360000	1.360000	+0.741%	21,034	+711.029%
2025-12-03	1.34000	1.400000	1.316100	1.350000	+2.273%	66,965	+717.037%
2025-12-02	1.40000	1.440000	1.320000	1.320000	-6.383%	125,320	+735.606%
2025-12-01	1.47000	1.500000	1.410000	1.410000	-6.000%	26,938	+682.270%
2025-11-28	1.47000	1.520000	1.465000	1.500000	+1.146%	13,120	+635.333%
2025-11-26	1.47000	1.520000	1.460000	1.483000	+0.884%	12,432	+643.763%
2025-11-25	1.38000	1.490000	1.380000	1.470000	+3.521%	26,228	+650.340%
2025-11-24	1.35000	1.420000	1.350000	1.420000	+1.429%	33,706	+676.761%
2025-11-21	1.36000	1.450000	1.320000	1.400000	-2.778%	44,983	+687.857%
2025-11-20	1.33000	1.520000	1.330000	1.440000	+6.430%	19,431	+665.972%
2025-11-19	1.42000	1.490000	1.340100	1.353000	-7.329%	52,794	+715.225%
2025-11-18	1.49990	1.540000	1.440000	1.460000	-0.205%	30,536	+655.479%
2025-11-17	1.50000	1.559900	1.460000	1.463000	-1.349%	43,680	+653.930%
2025-11-14	1.44000	1.550000	1.390000	1.483000	+2.772%	51,042	+643.763%
2025-11-13	1.49000	1.560000	1.420000	1.443000	-3.154%	53,726	+664.380%
2025-11-12	1.61000	1.610000	1.490000	1.490000	-6.466%	32,512	+640.268%
2025-11-11	1.55000	1.595000	1.510000	1.593000	+1.465%	17,701	+592.404%
2025-11-10	1.56000	1.590000	1.500000	1.570000	+4.667%	13,004	+602.548%
2025-11-07	1.51000	1.580400	1.490000	1.500000	-0.859%	22,292	+635.333%
2025-11-06	1.60000	1.610100	1.500000	1.513000	-6.200%	41,587	+629.015%
2025-11-05	1.69000	1.730000	1.599800	1.613000	-4.556%	39,095	+583.819%
2025-11-04	1.67000	1.690300	1.500000	1.690000	-1.170%	68,101	+552.663%
2025-11-03	1.67000	1.710000	1.470000	1.710000	+8.228%	422,125	+545.029%
2025-10-31	1.56480	1.670000	1.560000	1.580000	0.000%	25,785	+598.101%
2025-10-30	1.60000	1.631300	1.570000	1.580000	-4.819%	38,791	+598.101%
2025-10-29	1.67000	1.700000	1.610000	1.660000	-2.347%	30,360	+564.458%
2025-10-28	1.67440	1.702100	1.665000	1.699900	+3.665%	14,638	+548.862%
2025-10-27	1.55000	1.740000	1.550000	1.639800	+3.785%	113,518	+572.643%
2025-10-24	1.49000	1.590000	1.483600	1.580000	+6.040%	23,449	+598.101%
2025-10-23	1.53000	1.535000	1.470000	1.490000	+2.055%	71,954	+640.268%
2025-10-22	1.50300	1.557500	1.460000	1.460000	+0.482%	28,769	+655.479%
2025-10-21	1.50000	1.510000	1.450000	1.453000	-2.483%	36,264	+659.119%
2025-10-20	1.47000	1.500000	1.470000	1.490000	+1.361%	77,913	+640.268%
2025-10-17	1.50000	1.520000	1.464000	1.470000	-6.369%	91,579	+650.340%
2025-10-16	1.56010	1.590000	1.560100	1.570000	-0.633%	37,196	+602.548%
2025-10-15	1.66000	1.660000	1.570000	1.580000	-1.225%	21,288	+598.101%
2025-10-14	1.55000	1.600000	1.520000	1.599600	-0.025%	86,104	+589.547%
2025-10-13	1.62000	1.720000	1.540000	1.600000	+1.911%	126,006	+589.375%
2025-10-10	1.75000	1.750000	1.550000	1.570000	-8.348%	114,007	+602.548%
2025-10-09	1.70000	1.770600	1.700000	1.713000	-3.220%	57,242	+543.900%
2025-10-08	1.66000	1.770000	1.660000	1.770000	+3.327%	52,574	+523.164%
2025-10-07	1.73600	1.745000	1.700000	1.713000	-2.670%	64,991	+543.900%
2025-10-06	1.75000	1.800000	1.750000	1.760000	+1.558%	38,926	+526.705%
2025-10-03	1.73000	1.800000	1.700000	1.733000	-3.722%	56,173	+536.469%
2025-10-02	1.75000	1.800000	1.720000	1.800000	+2.857%	57,169	+512.778%
2025-10-01	1.73000	1.800000	1.720000	1.750000	+1.156%	61,307	+530.286%
2025-09-30	1.79000	1.800000	1.730000	1.730000	-3.352%	75,150	+537.572%
2025-09-29	1.70000	1.800000	1.700000	1.790000	+3.889%	22,414	+516.201%
2025-09-26	1.70000	1.750000	1.700000	1.723000	+0.760%	31,809	+540.163%
2025-09-25	1.73730	1.760000	1.700000	1.710000	-2.564%	37,119	+545.029%
2025-09-24	1.75000	1.790000	1.730000	1.755000	-0.114%	23,275	+528.490%
2025-09-23	1.74000	1.847300	1.730000	1.757000	+0.400%	59,896	+527.775%
2025-09-22	1.88000	1.880000	1.750000	1.750000	-6.417%	199,722	+530.286%
2025-09-19	1.89000	1.900000	1.820000	1.870000	+0.376%	51,053	+489.840%
2025-09-18	1.86000	1.920000	1.850000	1.863000	-3.796%	84,650	+492.056%
2025-09-17	1.87000	1.970000	1.840000	1.936500	-0.692%	74,613	+469.584%
2025-09-16	1.83000	1.970000	1.830000	1.950000	+4.278%	76,006	+465.641%
2025-09-15	1.86000	1.875000	1.780000	1.870000	+1.081%	130,334	+489.840%
2025-09-12	1.93000	1.950000	1.830000	1.850000	-3.646%	134,525	+496.216%
2025-09-11	2.00000	2.000000	1.860000	1.920000	-1.031%	91,613	+474.479%
2025-09-10	2.06220	2.100000	1.850000	1.940000	-2.513%	93,729	+468.557%
2025-09-09	2.05000	2.250000	1.810900	1.990000	+1.531%	589,287	+454.271%
2025-09-08	1.99000	2.050000	1.950000	1.960000	-1.853%	41,914	+462.755%
2025-09-05	1.99000	2.025000	1.900000	1.997000	+0.352%	103,485	+452.328%
2025-09-04	1.90010	2.050000	1.896000	1.990000	+4.737%	100,495	+454.271%
2025-09-03	1.97000	2.000000	1.900000	1.900000	-4.523%	43,955	+480.526%
2025-09-02	2.04000	2.050000	1.990000	1.990000	-0.351%	58,087	+454.271%
2025-08-29	1.91000	2.000000	1.910000	1.997000	+5.105%	88,353	+452.328%
2025-08-28	2.06000	2.060000	1.890000	1.900000	-8.213%	84,181	+480.526%
2025-08-27	2.11000	2.160000	2.020000	2.070000	-1.569%	90,312	+432.850%
2025-08-26	2.16000	2.250000	2.090000	2.103000	-1.729%	124,068	+424.489%
2025-08-25	2.04000	2.150000	1.990000	2.140000	+5.056%	172,218	+415.421%
2025-08-22	2.00000	2.090000	1.950000	2.037000	+2.879%	57,161	+441.483%
2025-08-21	2.01000	2.010000	1.890000	1.980000	+2.062%	137,179	+457.071%
2025-08-20	1.82000	2.092300	1.810000	1.940000	+6.185%	153,632	+468.557%
2025-08-19	1.80000	1.980000	1.760000	1.827000	+2.067%	82,880	+503.722%
2025-08-18	1.72000	1.809500	1.718800	1.790000	+4.740%	62,954	+516.201%
2025-08-15	1.72000	1.730000	1.670000	1.709000	-0.640%	54,854	+545.407%
2025-08-14	1.74000	1.750000	1.700000	1.720000	-1.714%	39,159	+541.279%
2025-08-13	1.75000	1.855000	1.740000	1.750000	-2.235%	55,301	+530.286%
2025-08-12	1.75000	1.790000	1.720000	1.790000	+1.763%	41,253	+516.201%
2025-08-11	1.82000	1.836600	1.730000	1.758984	-1.181%	24,032	+527.067%
2025-08-08	1.75000	1.810000	1.730000	1.780000	+3.308%	45,835	+519.663%
2025-08-07	1.75000	1.787000	1.700000	1.723000	-4.278%	38,732	+540.163%
2025-08-06	1.74500	1.819900	1.685000	1.800000	+1.124%	54,423	+512.778%
2025-08-05	1.80000	1.800000	1.700000	1.780000	+1.714%	86,977	+519.663%
2025-08-04	1.83000	1.951200	1.710000	1.750000	+0.575%	44,421	+530.286%
2025-08-01	1.90000	1.980000	1.600000	1.740000	-5.946%	254,891	+533.908%
2025-07-31	1.89000	1.920000	1.850000	1.850000	0.000%	27,932	+496.216%
2025-07-30	1.90000	1.939900	1.750000	1.850000	-2.632%	119,829	+496.216%
2025-07-29	2.12000	2.120000	1.850000	1.900000	-9.524%	197,912	+480.526%
2025-07-28	2.18000	2.280000	2.060000	2.100000	-4.110%	68,208	+425.238%
2025-07-25	2.20000	2.250000	2.180000	2.190000	+0.922%	53,388	+403.653%
2025-07-24	2.25000	2.300000	2.170000	2.170000	-4.825%	60,560	+408.295%
2025-07-23	2.30000	2.334700	2.200500	2.280000	+0.441%	67,225	+383.772%
2025-07-22	2.18000	2.340000	2.170000	2.270000	+2.252%	72,734	+385.903%
2025-07-21	2.25000	2.350000	2.160000	2.220000	+0.452%	141,413	+396.847%
2025-07-18	2.30000	2.300000	2.190000	2.210000	-2.212%	83,211	+399.095%
2025-07-17	2.27000	2.420000	2.212000	2.260000	-0.877%	118,225	+388.053%
2025-07-16	2.42000	2.420000	2.260000	2.280000	-5.000%	69,630	+383.772%
2025-07-15	2.41000	2.480000	2.300000	2.400000	+1.266%	141,603	+359.583%
2025-07-14	2.37000	2.500000	2.330000	2.370000	+0.424%	154,387	+365.401%
2025-07-11	2.50000	2.546000	2.300000	2.360000	-5.221%	225,709	+367.373%
2025-07-10	2.54000	2.558100	2.300000	2.490000	0.000%	257,099	+342.972%
2025-07-09	2.18000	2.531100	2.180000	2.490000	+19.139%	718,099	+342.972%
2025-07-08	1.88000	2.130000	1.850000	2.090000	+8.290%	200,713	+427.751%
2025-07-07	2.13000	2.130000	1.899400	1.930000	-9.428%	397,838	+471.503%
2025-07-03	2.30000	2.320000	2.130000	2.130900	-5.712%	255,242	+417.622%
2025-07-02	2.27000	2.433700	2.200000	2.260000	-7.755%	248,164	+388.053%
2025-07-01	2.60000	2.750000	2.270000	2.450000	0.000%	1,159,728	+350.204%
2025-06-30	2.38000	2.600000	2.300000	2.450000	+13.953%	1,354,937	+350.204%
2025-06-27	2.07000	2.470000	2.043100	2.150000	+4.369%	1,269,360	+413.023%
2025-06-26	1.70000	2.080000	1.700000	2.060000	+20.468%	523,388	+435.437%
2025-06-25	1.73000	1.740000	1.660000	1.710000	+0.588%	197,294	+545.029%
2025-06-24	1.68000	1.750000	1.625000	1.700000	+2.102%	292,455	+548.824%
2025-06-23	1.48000	1.710000	1.480000	1.665000	+13.265%	397,837	+562.462%
2025-06-20	1.45000	1.510000	1.412500	1.470000	-2.649%	106,159	+650.340%
2025-06-18	1.54000	1.600000	1.500000	1.510000	-1.307%	53,302	+630.464%
2025-06-17	1.41000	1.540000	1.410000	1.530000	+1.325%	99,153	+620.915%
2025-06-16	1.51000	1.550000	1.490000	1.510000	-1.948%	138,078	+630.464%
2025-06-13	1.55000	1.600000	1.490000	1.540000	-1.282%	182,707	+616.234%
2025-06-12	1.50000	1.600000	1.500000	1.560000	+1.299%	59,706	+607.051%
2025-06-11	1.60000	1.664500	1.510000	1.540000	-3.750%	103,825	+616.234%
2025-06-10	1.73000	1.750000	1.550000	1.600000	-7.514%	313,333	+589.375%
2025-06-09	1.51000	1.750000	1.470000	1.730000	+14.874%	524,568	+537.572%
2025-06-06	1.45000	1.580000	1.450000	1.506000	+6.056%	341,105	+632.404%
2025-06-05	1.39000	1.500000	1.390000	1.420000	+5.185%	362,610	+676.761%
2025-06-04	1.50000	1.520000	1.340000	1.350000	-12.338%	227,498	+717.037%
2025-06-03	1.37000	1.560000	1.310800	1.540000	+15.789%	238,477	+616.234%
2025-06-02	1.32000	1.400000	1.310200	1.330000	+0.758%	172,486	+729.323%
2025-05-30	1.21000	1.357700	1.200000	1.320000	+11.864%	173,840	+735.606%
2025-05-29	1.31000	1.310000	1.110000	1.180000	-6.349%	220,446	+834.746%
2025-05-28	1.33000	1.330000	1.150000	1.260000	0.000%	129,003	+775.397%
2025-05-27	1.30000	1.375500	1.210000	1.260000	-4.545%	201,936	+775.397%
2025-05-23	1.35000	1.400000	1.260000	1.320000	-1.493%	43,777	+735.606%
2025-05-22	1.33000	1.400000	1.300000	1.340000	+1.515%	100,888	+723.134%
2025-05-21	1.31000	1.450000	1.230000	1.320000	+6.452%	284,936	+735.606%
2025-05-20	1.28000	1.310000	1.220000	1.240000	+0.813%	79,827	+789.516%
2025-05-19	1.30000	1.319900	1.220000	1.230000	-5.385%	86,234	+796.748%
2025-05-16	1.34000	1.350000	1.290000	1.300000	0.000%	138,826	+748.462%
2025-05-15	1.34000	1.349800	1.270000	1.300000	-3.704%	164,178	+748.462%
2025-05-14	1.49000	1.500000	1.290000	1.350000	-8.163%	159,139	+717.037%
2025-05-13	1.52000	1.550000	1.325000	1.470000	-2.000%	79,488	+650.340%
2025-05-12	1.64000	1.640000	1.480000	1.500000	0.000%	86,562	+635.333%
2025-05-09	1.64000	1.640000	1.500000	1.500000	-3.846%	80,669	+635.333%
2025-05-08	1.55500	1.600000	1.500000	1.560000	+0.645%	68,848	+607.051%
2025-05-07	1.56000	1.601000	1.528300	1.550000	-3.125%	53,111	+611.613%
2025-05-06	1.71000	1.710000	1.600000	1.600000	-3.614%	41,458	+589.375%
2025-05-05	1.75000	1.750000	1.630000	1.660000	-3.488%	24,234	+564.458%
2025-05-02	1.71000	1.730000	1.650000	1.720000	+3.614%	31,254	+541.279%
2025-05-01	1.70000	1.839900	1.640000	1.660000	+0.606%	74,125	+564.458%
2025-04-30	1.86000	1.890000	1.650000	1.650000	-11.765%	106,539	+568.485%
2025-04-29	1.88000	1.940000	1.850000	1.870000	+1.300%	83,258	+489.840%
2025-04-28	1.86000	1.860000	1.820000	1.846000	-0.753%	35,207	+497.508%
2025-04-25	1.85000	1.885000	1.800000	1.860000	-2.618%	50,759	+493.011%
2025-04-24	1.80500	1.920000	1.760000	1.910000	+3.804%	111,882	+477.487%
2025-04-23	1.74000	1.900000	1.735000	1.840000	+6.977%	104,362	+499.457%
2025-04-22	1.65000	1.830000	1.630000	1.720000	+2.381%	77,472	+541.279%
2025-04-21	1.73000	1.776000	1.650000	1.680000	-1.176%	11,176	+556.548%
2025-04-17	1.74000	1.790000	1.650000	1.700000	+2.881%	36,113	+548.824%
2025-04-16	1.68000	1.740000	1.600000	1.652400	-6.433%	52,244	+567.514%
2025-04-15	1.70000	1.830000	1.690000	1.766000	+3.699%	88,677	+524.575%
2025-04-14	1.67000	1.810000	1.620000	1.703000	+0.176%	106,524	+547.681%
2025-04-11	1.58000	1.740000	1.520000	1.700000	+6.650%	43,647	+548.824%
2025-04-10	1.61000	1.660000	1.520000	1.594000	-6.235%	56,816	+591.970%
2025-04-09	1.60000	1.700000	1.370000	1.700000	+12.583%	137,311	+548.824%
2025-04-08	1.74000	1.840000	1.500000	1.510000	-5.625%	56,160	+630.464%
2025-04-07	1.65000	1.748600	1.552000	1.600000	-6.977%	71,490	+589.375%
2025-04-04	1.83010	1.890000	1.630000	1.720000	-8.511%	80,085	+541.279%
2025-04-03	1.80000	1.960000	1.800000	1.880000	-3.590%	61,277	+486.702%
2025-04-02	1.87000	1.990000	1.750000	1.950000	+2.094%	60,995	+465.641%
2025-04-01	1.64000	1.980000	1.640000	1.910000	+18.634%	151,580	+477.487%
2025-03-31	1.71000	1.780000	1.610000	1.610000	-13.441%	159,649	+585.093%
2025-03-28	1.93000	1.930000	1.600000	1.860000	-1.587%	213,687	+493.011%
2025-03-27	1.78000	2.055400	1.730000	1.890000	+5.351%	197,318	+483.598%
2025-03-26	2.04000	2.083800	1.700000	1.794000	-15.377%	189,492	+514.827%
2025-03-25	2.26000	2.280000	2.060000	2.120000	+2.913%	234,819	+420.283%
2025-03-24	2.05000	2.270000	1.930000	2.060000	+5.641%	254,103	+435.437%
2025-03-21	2.80000	3.000000	1.840000	1.950000	-26.966%	825,638	+465.641%
2025-03-20	2.11000	2.709800	1.950000	2.670000	+28.986%	804,175	+313.109%
2025-03-19	1.83000	2.200000	1.780400	2.070000	+15.642%	427,154	+432.850%
2025-03-18	1.46000	1.900000	1.450000	1.790000	+14.013%	441,210	+516.201%
2025-03-17	1.18000	1.570000	1.151000	1.570000	+37.719%	999,447	+602.548%
2025-03-14	1.07000	1.640000	1.070000	1.140000	+14.000%	4,242,980	+867.544%
2025-03-13	1.55000	1.625000	0.990000	1.000000	-35.484%	400,219	+1,003.000%
2025-03-12	1.61000	1.659900	1.520000	1.550000	-1.274%	109,857	+611.613%
2025-03-11	1.66000	1.790000	1.447600	1.570000	-3.086%	225,021	+602.548%
2025-03-10	1.90000	1.930000	1.560000	1.620000	-15.625%	127,440	+580.864%
2025-03-07	2.00000	2.100000	1.900000	1.920000	-6.796%	101,614	+474.479%
2025-03-06	2.14000	2.260000	1.550000	2.060000	-3.286%	384,680	+435.437%
2025-03-05	2.20000	2.300000	2.060000	2.130000	+8.122%	395,159	+417.840%
2025-03-04	2.29000	2.300000	1.900000	1.970000	-10.860%	146,734	+459.898%
2025-03-03	2.30000	2.477900	2.170000	2.210000	-4.329%	104,751	+399.095%
2025-02-28	2.35000	2.489900	2.310000	2.310000	-1.702%	70,202	+377.489%
2025-02-27	2.43000	2.510000	2.320200	2.350000	-1.261%	84,618	+369.362%
2025-02-26	2.56000	2.590000	2.380000	2.380000	-5.179%	45,247	+363.445%
2025-02-25	2.55000	2.600000	2.410000	2.510000	+0.400%	119,044	+339.442%

.dark-mode .B2HvMB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B2HvMB{ color: #333333; background-color: white; border: 2px solid #333333; }NIPGNIP Group Inc.stock NASDAQ ADR

NIPG
NIP Group Inc.
stock NASDAQ ADR