NIP Group Inc. - American Depositary Shares (NIPG)

10.11
+0.71 (7.55%)
NASDAQ· Last Trade: Aug 1st, 5:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For NIP Group Inc. - American Depositary Shares (NIPG)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20269.3013.609.2510.1117,12510.11
7/30/20269.319.559.319.402,3309.40
7/29/202614.4614.469.019.0112,4519.01
7/28/202620.3021.5612.9515.1851,79815.18
7/27/202615.5029.0515.5019.88225,67519.88
7/24/202610.7015.5010.6115.50111,96415.50
7/23/20268.3410.708.3410.5323,35610.53
7/22/20267.479.577.008.94112,0818.94
7/21/20264.847.504.787.50160,5037.50
7/20/20264.654.724.374.722,9824.72
7/17/20265.105.224.204.7822,9794.78
7/16/20266.016.155.395.5011,5875.50
7/15/20266.106.346.066.065,0516.06
7/14/20266.456.466.126.123,5106.12
7/13/20266.406.406.086.402,9956.40
7/10/20266.906.906.106.643,8866.64
7/09/20266.777.106.226.4511,8956.45
7/08/20267.299.196.287.0652,6417.06
7/07/20267.897.896.657.7913,3947.79
7/06/20268.028.196.148.1824,7028.18
7/02/20260.260.270.230.25117,7687.41
7/01/20260.260.280.250.2595,2447.50
6/30/20260.280.290.250.26433,2877.65
6/29/20260.300.320.260.27101,4758.13
6/26/20260.280.280.260.2813,0808.37
6/25/20260.280.280.260.28113,9998.37
6/24/20260.250.300.250.29374,7568.76
6/23/20260.260.290.260.27105,8558.19
6/22/20260.260.340.260.271,660,9428.11
6/18/20260.340.350.260.28369,2408.43
6/17/20260.390.410.360.3630,45310.80
6/16/20260.380.410.370.37234,75811.02
6/15/20260.450.450.390.39109,18811.71
6/12/20260.470.550.430.44267,51013.20
6/11/20260.460.550.430.48165,76614.41
6/10/20260.410.510.390.48288,89714.33
6/09/20260.430.430.400.4281,81712.54
6/08/20260.400.430.390.41173,85012.18
6/05/20260.400.410.370.39262,13111.64
6/04/20260.410.420.390.40402,91411.97
6/03/20260.410.420.380.42183,98812.53
6/02/20260.390.400.370.4071,96011.88
6/01/20260.400.400.370.38175,84411.41
5/29/20260.420.430.390.4194,03112.23
5/28/20260.430.440.410.4238,87412.60
5/27/20260.450.460.440.44111,64713.21
5/26/20260.450.460.430.4495,13813.21
5/22/20260.450.500.450.4644,22013.85
5/21/20260.460.470.400.4474,02213.34
5/20/20260.490.490.460.4753,05314.10
5/19/20260.500.500.460.4994,18914.69
5/18/20260.510.550.490.5349,04515.98
5/15/20260.510.540.500.5228,98215.47
5/14/20260.570.600.510.53107,51215.91
5/13/20260.610.630.560.5766,68617.00
5/12/20260.660.690.600.6049,82118.09
5/11/20260.620.670.620.6650,93619.80
5/08/20260.640.650.610.6129,25818.31
5/07/20260.650.680.630.6323,86218.93
5/06/20260.660.660.650.6519,48519.50
5/05/20260.650.690.630.6535,56819.50
5/04/20260.700.700.670.6853,62820.25
5/01/20260.670.750.660.7214,92521.60