Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
NIP Group Inc. - American Depositary Shares
(NQ:
NIPG
)
7.250
+0.020 (+0.28%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 4, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 04, 2024
7.490
7.573
7.240
7.250
31,476
+0.02(+0.28%)
Oct 03, 2024
7.450
7.550
7.230
7.230
66,556
-0.27(-3.60%)
Oct 02, 2024
7.850
7.900
7.335
7.500
100,634
-0.41(-5.17%)
Oct 01, 2024
7.710
8.400
7.524
7.909
135,848
+0.11(+1.40%)
Sep 30, 2024
7.170
8.280
7.150
7.800
271,567
+0.74(+10.48%)
Sep 27, 2024
7.110
7.290
7.030
7.060
88,012
-0.14(-1.94%)
Sep 26, 2024
7.120
7.250
7.040
7.200
126,985
+0.15(+2.13%)
Sep 25, 2024
7.170
7.190
7.050
7.050
38,758
-0.10(-1.40%)
Sep 24, 2024
7.300
7.300
7.070
7.150
69,738
+0.07(+0.99%)
Sep 23, 2024
7.150
7.230
7.010
7.080
22,726
+0.08(+1.14%)
Sep 20, 2024
7.300
7.300
7.000
7.000
28,473
-0.05(-0.71%)
Sep 19, 2024
7.070
7.330
7.040
7.050
44,434
-0.16(-2.22%)
Sep 18, 2024
7.060
7.320
7.060
7.210
25,392
+0.07(+0.98%)
Sep 17, 2024
7.240
7.376
7.070
7.140
41,054
-0.01(-0.20%)
Sep 16, 2024
7.200
7.320
7.080
7.154
24,892
-0.02(-0.22%)
Sep 13, 2024
7.350
7.392
7.121
7.170
30,017
-0.29(-3.89%)
Sep 12, 2024
7.470
7.470
7.181
7.460
34,059
+0.07(+0.95%)
Sep 11, 2024
7.150
7.470
7.080
7.390
20,247
+0.22(+3.07%)
Sep 10, 2024
7.010
7.280
6.930
7.170
31,708
-0.09(-1.24%)
Sep 09, 2024
6.960
7.502
6.960
7.260
74,942
+0.27(+3.86%)
Sep 06, 2024
7.120
7.180
6.710
6.990
166,134
-0.14(-1.96%)
Sep 05, 2024
7.190
7.600
6.880
7.130
227,365
+0.08(+1.13%)
Sep 04, 2024
7.650
7.890
7.000
7.050
234,395
-0.70(-9.03%)
Sep 03, 2024
8.000
8.040
7.650
7.750
70,971
-0.23(-2.88%)
Aug 30, 2024
7.850
7.990
7.580
7.980
78,761
+0.22(+2.84%)
Aug 29, 2024
7.960
8.100
7.670
7.760
137,522
-0.04(-0.51%)
Aug 28, 2024
7.900
8.000
7.550
7.800
206,546
+0.00(+0.00%)
Aug 27, 2024
7.950
7.990
7.650
7.800
94,233
-0.16(-1.95%)
Aug 26, 2024
8.310
8.310
7.750
7.955
129,211
-0.14(-1.79%)
Aug 23, 2024
8.190
8.440
7.940
8.100
52,712
-0.16(-1.94%)
Aug 22, 2024
8.530
8.533
8.000
8.260
99,884
-0.17(-2.02%)
Aug 21, 2024
8.550
8.710
8.180
8.430
159,768
-0.19(-2.20%)
Aug 20, 2024
8.380
8.710
7.940
8.620
222,973
+0.24(+2.86%)
Aug 19, 2024
8.480
9.090
8.090
8.380
282,290
-0.21(-2.44%)
Aug 16, 2024
7.600
8.770
7.500
8.590
406,181
+1.07(+14.23%)
Aug 15, 2024
6.950
7.640
6.950
7.520
265,873
+0.79(+11.74%)
Aug 14, 2024
7.430
7.530
6.600
6.730
516,279
-0.72(-9.66%)
Aug 13, 2024
8.070
8.070
7.300
7.450
258,982
-0.63(-7.80%)
Aug 12, 2024
8.110
8.430
7.801
8.080
197,624
-0.16(-1.94%)
Aug 09, 2024
8.280
8.450
7.950
8.240
160,680
+0.15(+1.85%)
Aug 08, 2024
8.250
8.450
7.980
8.090
152,912
-0.06(-0.74%)
Aug 07, 2024
9.060
9.360
7.730
8.150
324,604
-1.00(-10.93%)
Aug 06, 2024
9.200
9.600
8.670
9.150
381,269
-0.09(-0.97%)
Aug 05, 2024
7.320
10.27
7.060
9.240
684,822
+0.14(+1.54%)
Aug 02, 2024
10.80
10.80
8.600
9.100
725,110
-1.80(-16.51%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.