Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	0.6700	0.7499	0.6600	0.7200	14,925	+0.05(+7.30%)
Apr 30, 2026	0.7199	0.7199	0.6600	0.6710	54,507	-0.05(-6.79%)
Apr 29, 2026	0.6620	0.7200	0.6620	0.7199	8,420	+0.05(+7.22%)
Apr 28, 2026	0.6519	0.6900	0.6518	0.6714	36,459	-0.02(-2.70%)
Apr 27, 2026	0.6900	0.7049	0.6700	0.6900	20,805	+0.00(+0.03%)
Apr 24, 2026	0.7000	0.7016	0.6701	0.6898	8,332	-0.02(-2.85%)
Apr 23, 2026	0.7000	0.7200	0.6700	0.7100	13,389	+0.00(+0.00%)
Apr 22, 2026	0.7100	0.7100	0.7000	0.7100	4,143	-0.01(-1.39%)
Apr 21, 2026	0.7500	0.7500	0.7001	0.7200	39,446	-0.00(-0.50%)
Apr 20, 2026	0.7030	0.7236	0.7000	0.7236	7,661	+0.02(+2.62%)
Apr 17, 2026	0.6500	0.7790	0.6500	0.7051	9,781	-0.02(-2.48%)
Apr 16, 2026	0.7101	0.7599	0.7100	0.7230	9,086	+0.00(+0.42%)
Apr 15, 2026	0.7500	0.7500	0.7200	0.7200	3,526	+0.00(+0.00%)
Apr 14, 2026	0.7100	0.7598	0.7100	0.7200	14,679	+0.00(+0.00%)
Apr 13, 2026	0.6906	0.7800	0.6906	0.7200	14,055	-0.01(-0.89%)
Apr 10, 2026	0.7499	0.7650	0.7121	0.7265	21,642	-0.02(-2.61%)
Apr 09, 2026	0.7767	0.7767	0.7460	0.7460	6,925	+0.01(+0.81%)
Apr 08, 2026	0.7722	0.7990	0.7400	0.7400	32,084	+0.04(+5.22%)
Apr 07, 2026	0.6900	0.7800	0.6900	0.7033	24,651	-0.02(-2.32%)
Apr 06, 2026	0.6520	0.7840	0.6519	0.7200	34,034	+0.04(+5.37%)
Apr 02, 2026	0.7010	0.7499	0.6615	0.6833	16,826	-0.00(-0.39%)
Apr 01, 2026	0.6670	0.7007	0.6670	0.6860	31,360	+0.01(+0.88%)
Mar 31, 2026	0.6999	0.7000	0.6518	0.6800	11,990	+0.04(+6.25%)
Mar 30, 2026	0.6500	0.6688	0.6336	0.6400	13,614	-0.01(-1.54%)
Mar 27, 2026	0.7300	0.7499	0.6500	0.6500	8,598	-0.07(-10.18%)
Mar 26, 2026	0.7750	0.8000	0.7010	0.7237	18,326	-0.06(-7.22%)
Mar 25, 2026	0.7302	0.8000	0.7302	0.7800	9,636	+0.00(+0.32%)
Mar 24, 2026	0.7400	0.7775	0.7400	0.7775	15,891	+0.00(+0.31%)
Mar 23, 2026	0.7650	0.8175	0.7499	0.7751	14,361	+0.03(+3.33%)
Mar 20, 2026	0.7470	0.7630	0.7300	0.7501	17,416	+0.03(+4.04%)
Mar 19, 2026	0.8193	0.8193	0.7210	0.7210	8,304	-0.04(-5.13%)
Mar 18, 2026	0.8000	0.8001	0.7600	0.7600	18,651	-0.03(-3.89%)
Mar 17, 2026	0.7600	0.8500	0.7600	0.7908	18,043	+0.03(+4.05%)
Mar 16, 2026	0.8200	0.8500	0.7600	0.7600	35,340	-0.08(-9.53%)
Mar 13, 2026	0.8301	0.8526	0.8301	0.8401	16,742	-0.01(-1.18%)
Mar 12, 2026	0.8501	0.8900	0.8501	0.8501	8,578	+0.00(+0.01%)
Mar 11, 2026	0.8890	0.8890	0.8500	0.8500	3,436	-0.02(-2.05%)
Mar 10, 2026	0.8725	0.8896	0.8067	0.8678	175,520	-0.03(-3.04%)
Mar 09, 2026	0.8916	0.9200	0.8800	0.8950	50,857	+0.06(+7.40%)
Mar 06, 2026	0.8600	0.8600	0.8300	0.8333	29,989	-0.02(-2.55%)
Mar 05, 2026	0.8440	0.9000	0.8302	0.8551	8,560	+0.03(+3.01%)
Mar 04, 2026	0.8470	0.8800	0.8301	0.8301	7,498	+0.01(+0.92%)
Mar 03, 2026	0.9277	0.9277	0.8225	0.8225	13,769	-0.12(-12.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

NIP Group Inc. - American Depositary Shares (NQ:NIPG)

Historical Prices

Starting at $3.75/week.

Subscribe Today