Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.020 -0.020 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 3.060 3.197 2.930 3.020 241,359 -0.02(-0.66%)
Feb 13, 2025 3.060 3.200 3.000 3.040 146,018 -0.12(-3.80%)
Feb 12, 2025 3.160 3.345 3.030 3.160 103,935 +0.04(+1.28%)
Feb 11, 2025 3.340 3.470 3.080 3.120 222,594 +0.03(+0.97%)
Feb 10, 2025 3.300 3.528 3.090 3.090 129,060 -0.21(-6.36%)
Feb 07, 2025 4.150 4.216 3.230 3.300 186,868 -0.82(-19.90%)
Feb 06, 2025 3.070 4.250 3.070 4.120 369,521 +1.06(+34.64%)
Feb 05, 2025 3.320 3.473 3.020 3.060 175,084 -0.27(-8.11%)
Feb 04, 2025 3.590 3.590 3.310 3.330 166,346 -0.21(-5.93%)
Feb 03, 2025 3.750 3.780 3.390 3.540 107,328 -0.25(-6.48%)
Jan 31, 2025 3.900 3.990 3.720 3.785 78,123 -0.11(-2.94%)
Jan 30, 2025 4.040 4.181 3.880 3.900 69,294 -0.26(-6.25%)
Jan 29, 2025 4.600 4.600 4.000 4.160 112,403 -0.30(-6.73%)
Jan 28, 2025 5.440 5.440 4.420 4.460 228,170 -0.68(-13.23%)
Jan 27, 2025 5.890 6.201 5.100 5.140 240,962 -0.56(-9.82%)
Jan 24, 2025 6.340 6.340 5.600 5.700 233,212 -0.59(-9.38%)
Jan 23, 2025 6.740 6.740 6.150 6.290 114,001 -0.41(-6.12%)
Jan 22, 2025 6.820 6.990 6.660 6.700 172,199 -0.10(-1.47%)
Jan 21, 2025 7.030 7.170 6.700 6.800 100,832 -0.34(-4.76%)
Jan 17, 2025 6.900 7.260 6.900 7.140 134,785 +0.19(+2.74%)
Jan 16, 2025 6.995 7.000 6.810 6.950 28,418 +0.14(+2.05%)
Jan 15, 2025 6.910 7.220 6.810 6.810 115,850 +0.19(+2.87%)
Jan 14, 2025 6.800 6.835 6.620 6.620 38,235 -0.03(-0.45%)
Jan 13, 2025 6.900 7.059 6.620 6.650 49,980 -0.21(-2.99%)
Jan 10, 2025 7.090 7.090 6.800 6.855 34,796 -0.12(-1.79%)
Jan 08, 2025 7.090 7.150 6.870 6.980 31,726 -0.20(-2.79%)
Jan 07, 2025 7.470 7.490 7.100 7.180 110,314 -0.20(-2.71%)
Jan 06, 2025 7.060 7.600 7.000 7.380 104,026 +0.31(+4.38%)
Jan 03, 2025 7.000 7.160 6.800 7.070 64,014 +0.12(+1.73%)
Jan 02, 2025 6.690 7.120 6.650 6.950 60,660 +0.36(+5.46%)
Dec 31, 2024 6.590 0 -0.15(-2.23%)
Dec 30, 2024 6.610 6.855 6.550 6.740 35,138 +0.03(+0.45%)
Dec 27, 2024 6.880 6.880 6.690 6.710 16,519 -0.14(-2.04%)
Dec 26, 2024 6.850 6.990 6.720 6.850 46,066 +0.10(+1.48%)
Dec 24, 2024 6.900 6.900 6.675 6.750 46,976 -0.03(-0.44%)
Dec 23, 2024 6.710 7.020 6.710 6.780 73,540 -0.12(-1.74%)
Dec 20, 2024 7.100 7.210 6.760 6.900 83,852 -0.18(-2.54%)
Dec 19, 2024 7.420 7.420 7.060 7.080 68,502 +0.03(+0.43%)
Dec 18, 2024 7.300 7.319 7.020 7.050 60,870 -0.18(-2.45%)
Dec 17, 2024 6.990 7.493 6.990 7.227 63,337 +0.13(+1.79%)
Dec 16, 2024 7.100 7.232 7.070 7.100 50,517 +0.00(+0.00%)
Dec 13, 2024 7.150 7.280 7.100 7.100 34,122 -0.08(-1.07%)
Dec 12, 2024 7.210 7.400 7.050 7.176 102,091 +0.05(+0.65%)
Dec 11, 2024 7.140 7.220 7.030 7.130 73,553 -0.01(-0.14%)
Dec 10, 2024 7.250 7.250 7.130 7.140 58,131 -0.10(-1.38%)
Dec 09, 2024 7.000 7.420 6.950 7.240 100,639 +0.30(+4.32%)
Dec 06, 2024 7.060 7.140 6.910 6.940 58,980 -0.02(-0.29%)
Dec 05, 2024 6.830 7.110 6.780 6.960 126,911 +0.26(+3.88%)
Dec 04, 2024 6.700 6.865 6.650 6.700 79,021 +0.02(+0.30%)
Dec 03, 2024 6.460 6.770 6.460 6.680 92,690 +0.23(+3.57%)
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 following
Privacy Policy and Terms and Conditions.