-
5 DAY PERFORMANCE
+4.81% -
1 MONTH PERFORMANCE
-3.70% -
3 MONTH PERFORMANCE
-4.11%
NIP Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2024 | $6.70 | $6.76 (0.82%) | $6.87 | $6.65 | 69,855 | |
| 12/03/2024 | $6.46 | $6.68 (3.41%) | $6.77 | $6.46 | 92,695 | $124.13 M |
| 12/02/2024 | $6.48 | $6.45 (-0.46%) | $6.62 | $6.45 | 110,157 | $119.85 M |
| 11/29/2024 | $6.46 | $6.45 (-0.15%) | $6.66 | $6.42 | 12,600 | $119.85 M |
| 11/27/2024 | $6.49 | $6.38 (-1.69%) | $6.63 | $6.34 | 98,400 | $357.64 M |
| 11/26/2024 | $6.70 | $6.40 (-4.48%) | $6.72 | $6.25 | 93,408 | $118.92 M |
| 11/25/2024 | $6.39 | $6.60 (3.29%) | $7.00 | $6.39 | 93,900 | $369.97 M |
| 11/22/2024 | $5.96 | $6.26 (5.03%) | $6.44 | $5.90 | 91,700 | $350.91 M |
| 11/21/2024 | $5.91 | $6.03 (2.03%) | $6.16 | $5.78 | 99,645 | $338.02 M |
| 11/20/2024 | $5.70 | $5.78 (1.4%) | $5.89 | $5.66 | 73,000 | $107.40 M |
| 11/19/2024 | $5.71 | $5.66 (-0.88%) | $5.83 | $5.66 | 28,903 | $317.27 M |
| 11/18/2024 | $5.78 | $5.84 (1.04%) | $6.07 | $5.68 | 40,343 | $108.52 M |
| 11/15/2024 | $5.90 | $5.86 (-0.68%) | $5.97 | $5.63 | 101,738 | $328.49 M |
| 11/14/2024 | $5.42 | $5.85 (7.93%) | $5.87 | $5.42 | 47,709 | $327.93 M |
| 11/13/2024 | $6.12 | $5.50 (-10.13%) | $6.31 | $5.40 | 135,167 | $308.31 M |
| 11/12/2024 | $6.18 | $6.06 (-1.94%) | $6.24 | $6.05 | 49,213 | $339.70 M |
| 11/11/2024 | $6.50 | $6.22 (-4.31%) | $6.55 | $6.22 | 109,700 | $115.58 M |
| 11/08/2024 | $6.61 | $6.50 (-1.66%) | $6.95 | $6.41 | 81,683 | $120.78 M |
| 11/07/2024 | $6.80 | $6.61 (-2.79%) | $7.08 | $6.50 | 91,160 | $370.53 M |
| 11/06/2024 | $6.91 | $6.82 (-1.3%) | $7.00 | $6.80 | 53,717 | $382.30 M |
| 11/05/2024 | $7.14 | $7.00 (-1.96%) | $7.14 | $6.97 | 77,459 | $392.39 M |
| 11/04/2024 | $7.02 | $7.02 (0%) | $7.08 | $7.00 | 27,200 | $393.51 M |
| 11/01/2024 | $7.01 | $7.08 (1%) | $7.15 | $7.01 | 24,827 | $396.87 M |
| 10/31/2024 | $7.05 | $7.03 (-0.28%) | $7.15 | $7.02 | 29,012 | $394.07 M |
| 10/30/2024 | $7.01 | $7.14 (1.85%) | $7.16 | $7.01 | 101,200 | $400.24 M |
| 10/29/2024 | $7.15 | $7.06 (-1.26%) | $7.30 | $7.03 | 99,593 | $395.75 M |
| 10/28/2024 | $7.10 | $7.17 (0.99%) | $7.29 | $7.05 | 77,100 | $401.92 M |
| 10/25/2024 | $7.09 | $7.08 (-0.14%) | $7.20 | $7.02 | 61,746 | $396.87 M |
| 10/24/2024 | $7.11 | $7.09 (-0.28%) | $7.18 | $7.04 | 62,984 | $397.43 M |
| 10/23/2024 | $7.04 | $7.05 (0.14%) | $7.13 | $7.04 | 29,135 | $395.19 M |
| 10/22/2024 | $7.10 | $7.04 (-0.85%) | $7.20 | $7.04 | 27,700 | $394.63 M |
| 10/21/2024 | $7.20 | $7.05 (-2.08%) | $7.20 | $7.03 | 65,930 | $395.19 M |
| 10/18/2024 | $7.22 | $7.10 (-1.66%) | $7.23 | $7.08 | 48,800 | $398.00 M |
| 10/17/2024 | $7.28 | $7.12 (-2.2%) | $7.28 | $7.06 | 77,100 | $399.12 M |
| 10/16/2024 | $7.15 | $7.29 (1.96%) | $7.30 | $7.08 | 36,400 | $408.65 M |
| 10/15/2024 | $7.36 | $7.15 (-2.85%) | $7.49 | $7.15 | 44,776 | $400.80 M |
| 10/14/2024 | $7.30 | $7.20 (-1.37%) | $7.31 | $7.16 | 16,147 | $403.60 M |
| 10/11/2024 | $7.23 | $7.24 (0.14%) | $7.42 | $7.19 | 19,000 | $405.84 M |
| 10/10/2024 | $7.20 | $7.24 (0.56%) | $7.38 | $7.20 | 20,010 | $405.84 M |
| 10/09/2024 | $7.16 | $7.17 (0.14%) | $7.33 | $7.14 | 34,700 | $401.92 M |
| 10/08/2024 | $7.06 | $7.14 (1.13%) | $7.27 | $7.06 | 75,800 | $400.24 M |
| 10/07/2024 | $7.26 | $7.10 (-2.2%) | $7.43 | $7.08 | 115,700 | $398.00 M |
| 10/04/2024 | $7.49 | $7.25 (-3.2%) | $7.57 | $7.24 | 32,900 | $406.40 M |
| 10/03/2024 | $7.45 | $7.23 (-2.95%) | $7.55 | $7.23 | 66,556 | $405.28 M |
| 10/02/2024 | $7.85 | $7.50 (-4.46%) | $7.90 | $7.34 | 100,664 | $420.42 M |
| 10/01/2024 | $7.71 | $7.91 (2.59%) | $8.40 | $7.52 | 136,500 | $443.40 M |
| 09/30/2024 | $7.17 | $7.80 (8.79%) | $8.28 | $7.15 | 271,577 | $437.23 M |
| 09/27/2024 | $7.11 | $7.06 (-0.7%) | $7.29 | $7.03 | 88,012 | $395.75 M |
| 09/26/2024 | $7.12 | $7.20 (1.12%) | $7.25 | $7.04 | 127,000 | $403.60 M |
| 09/25/2024 | $7.17 | $7.05 (-1.67%) | $7.19 | $7.05 | 38,800 | $395.19 M |
| 09/24/2024 | $7.30 | $7.15 (-2.05%) | $7.30 | $7.07 | 69,882 | $400.80 M |
| 09/23/2024 | $7.15 | $7.08 (-0.98%) | $7.23 | $7.01 | 22,731 | $396.87 M |
| 09/20/2024 | $7.30 | $7.00 (-4.11%) | $7.30 | $7.00 | 28,527 | $392.39 M |
| 09/19/2024 | $7.07 | $7.05 (-0.28%) | $7.33 | $7.04 | 44,436 | $395.19 M |
| 09/18/2024 | $7.06 | $7.21 (2.12%) | $7.32 | $7.06 | 25,400 | $404.16 M |
| 09/17/2024 | $7.24 | $7.14 (-1.38%) | $7.38 | $7.07 | 41,100 | $400.24 M |
| 09/16/2024 | $7.20 | $7.15 (-0.69%) | $7.32 | $7.08 | 24,900 | $400.80 M |
| 09/13/2024 | $7.35 | $7.17 (-2.45%) | $7.39 | $7.12 | 30,017 | $401.92 M |
| 09/12/2024 | $7.47 | $7.46 (-0.13%) | $7.47 | $7.18 | 34,100 | $418.18 M |
| 09/11/2024 | $7.15 | $7.39 (3.36%) | $7.47 | $7.08 | 20,270 | $414.25 M |
| 09/10/2024 | $7.01 | $7.17 (2.28%) | $7.28 | $6.93 | 31,708 | $401.92 M |
| 09/09/2024 | $6.96 | $7.26 (4.31%) | $7.50 | $6.96 | 74,942 | $406.96 M |
| 09/06/2024 | $7.12 | $6.99 (-1.83%) | $7.18 | $6.71 | 166,134 | $391.83 M |
| 09/05/2024 | $7.19 | $7.13 (-0.83%) | $7.60 | $6.88 | 227,365 | $399.68 M |
| 09/04/2024 | $7.65 | $7.05 (-7.84%) | $7.89 | $7.00 | 234,400 | $395.19 M |