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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 7.490 7.573 7.240 7.250 32,872 +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.