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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	0.8501	0.9412	0.8113	0.9412	48,446	+0.06(+6.83%)
Feb 27, 2026	0.8800	0.9050	0.8230	0.8810	37,537	+0.03(+3.65%)
Feb 26, 2026	0.8200	0.8800	0.8200	0.8500	6,950	-0.00(-0.42%)
Feb 25, 2026	0.8876	0.8876	0.7501	0.8536	20,873	-0.01(-0.74%)
Feb 24, 2026	0.9000	0.9240	0.8600	0.8600	17,736	+0.00(+0.00%)
Feb 23, 2026	0.8000	0.9800	0.8000	0.8600	27,654	+0.05(+5.77%)
Feb 20, 2026	0.8800	0.9000	0.8131	0.8131	15,176	-0.03(-3.27%)
Feb 19, 2026	0.8200	0.8679	0.7602	0.8406	32,421	-0.01(-1.74%)
Feb 18, 2026	0.8851	0.9084	0.8200	0.8555	41,547	-0.01(-1.10%)
Feb 17, 2026	0.8740	0.9200	0.8200	0.8650	76,665	+0.02(+1.76%)
Feb 13, 2026	0.8480	0.8988	0.8200	0.8500	11,690	+0.01(+1.19%)
Feb 12, 2026	0.8500	0.9054	0.8400	0.8400	28,388	-0.01(-0.96%)
Feb 11, 2026	0.8480	0.9700	0.8480	0.8481	23,995	-0.04(-4.72%)
Feb 10, 2026	0.9500	1.040	0.8500	0.8901	112,889	-0.06(-6.32%)
Feb 09, 2026	0.9581	1.070	0.9259	0.9501	90,180	+0.00(+0.01%)
Feb 06, 2026	0.9800	1.006	0.9500	0.9500	40,193	-0.03(-3.06%)
Feb 05, 2026	1.030	1.030	0.9800	0.9800	28,466	-0.04(-3.92%)
Feb 04, 2026	1.000	1.050	1.000	1.020	18,642	-0.03(-2.86%)
Feb 03, 2026	1.070	1.070	1.003	1.050	7,334	-0.02(-1.87%)

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.