NIP Group Inc. - American Depositary Shares (NIPG)

Last Price0.4297

Change-0.0103 (-2.34%)

NASDAQ· Last Trade: Jun 15th, 12:09 PM EDT

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

Date Range:

2026-03-15 - 2026-06-15

Date	Open	High	Low	Close	Volume	Adjusted Close
6/12/2026	0.47	0.55	0.43	0.44	267,510	0.44
6/10/2026	0.41	0.51	0.39	0.48	288,897	0.48
6/09/2026	0.43	0.43	0.40	0.42	81,817	0.42
6/08/2026	0.40	0.43	0.39	0.41	173,850	0.41
6/05/2026	0.40	0.41	0.37	0.39	262,131	0.39
6/04/2026	0.41	0.42	0.39	0.40	402,914	0.40
6/03/2026	0.41	0.42	0.38	0.42	183,988	0.42
6/02/2026	0.39	0.40	0.37	0.40	71,960	0.40
6/01/2026	0.40	0.40	0.37	0.38	175,844	0.38
5/29/2026	0.42	0.43	0.39	0.41	94,031	0.41
5/28/2026	0.43	0.44	0.41	0.42	38,874	0.42
5/27/2026	0.45	0.46	0.44	0.44	111,647	0.44
5/26/2026	0.45	0.46	0.43	0.44	95,138	0.44
5/22/2026	0.45	0.50	0.45	0.46	44,220	0.46
5/21/2026	0.46	0.47	0.40	0.44	74,022	0.44
5/20/2026	0.49	0.49	0.46	0.47	53,053	0.47
5/19/2026	0.50	0.50	0.46	0.49	94,189	0.49
5/18/2026	0.51	0.55	0.49	0.53	49,045	0.53
5/15/2026	0.51	0.54	0.50	0.52	28,982	0.52
5/14/2026	0.57	0.60	0.51	0.53	107,512	0.53
5/13/2026	0.61	0.63	0.56	0.57	66,686	0.57
5/12/2026	0.66	0.69	0.60	0.60	49,821	0.60
5/11/2026	0.62	0.67	0.62	0.66	50,936	0.66
5/08/2026	0.64	0.65	0.61	0.61	29,258	0.61
5/07/2026	0.65	0.68	0.63	0.63	23,862	0.63
5/06/2026	0.66	0.66	0.65	0.65	19,485	0.65
5/05/2026	0.65	0.69	0.63	0.65	35,568	0.65
5/04/2026	0.70	0.70	0.67	0.68	53,628	0.68
5/01/2026	0.67	0.75	0.66	0.72	14,925	0.72
4/30/2026	0.72	0.72	0.66	0.67	54,507	0.67
4/29/2026	0.66	0.72	0.66	0.72	8,420	0.72
4/28/2026	0.65	0.69	0.65	0.67	36,459	0.67
4/27/2026	0.69	0.70	0.67	0.69	20,805	0.69
4/24/2026	0.70	0.70	0.67	0.69	8,332	0.69
4/23/2026	0.70	0.72	0.67	0.71	13,389	0.71
4/22/2026	0.71	0.71	0.70	0.71	4,143	0.71
4/21/2026	0.75	0.75	0.70	0.72	39,446	0.72
4/20/2026	0.70	0.72	0.70	0.72	7,661	0.72
4/17/2026	0.65	0.78	0.65	0.71	9,781	0.71
4/16/2026	0.71	0.76	0.71	0.72	9,086	0.72
4/15/2026	0.75	0.75	0.72	0.72	3,526	0.72
4/14/2026	0.71	0.76	0.71	0.72	14,679	0.72
4/13/2026	0.69	0.78	0.69	0.72	14,055	0.72
4/10/2026	0.75	0.77	0.71	0.73	21,642	0.73
4/09/2026	0.78	0.78	0.75	0.75	6,925	0.75
4/08/2026	0.77	0.80	0.74	0.74	32,084	0.74
4/07/2026	0.69	0.78	0.69	0.70	24,651	0.70
4/06/2026	0.65	0.78	0.65	0.72	34,034	0.72
4/02/2026	0.70	0.75	0.66	0.68	16,826	0.68
4/01/2026	0.67	0.70	0.67	0.69	31,360	0.69
3/31/2026	0.70	0.70	0.65	0.68	11,990	0.68
3/30/2026	0.65	0.67	0.63	0.64	13,614	0.64
3/27/2026	0.73	0.75	0.65	0.65	8,598	0.65
3/26/2026	0.78	0.80	0.70	0.72	18,326	0.72
3/25/2026	0.73	0.80	0.73	0.78	9,636	0.78
3/24/2026	0.74	0.78	0.74	0.78	15,891	0.78
3/23/2026	0.77	0.82	0.75	0.78	14,361	0.78
3/20/2026	0.75	0.76	0.73	0.75	17,416	0.75
3/19/2026	0.82	0.82	0.72	0.72	8,304	0.72
3/18/2026	0.80	0.80	0.76	0.76	18,651	0.76
3/17/2026	0.76	0.85	0.76	0.79	18,043	0.79
3/16/2026	0.82	0.85	0.76	0.76	35,340	0.76