ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.723 +0.013 (+0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 1.700 1.750 1.700 1.723 31,809 +0.01(+0.76%)
Sep 25, 2025 1.740 1.760 1.700 1.710 37,119 -0.04(-2.56%)
Sep 24, 2025 1.750 1.790 1.730 1.755 22,875 -0.00(-0.11%)
Sep 23, 2025 1.740 1.847 1.730 1.757 59,896 +0.01(+0.40%)
Sep 22, 2025 1.880 1.880 1.750 1.750 199,684 -0.12(-6.42%)
Sep 19, 2025 1.890 1.900 1.820 1.870 51,053 +0.01(+0.38%)
Sep 18, 2025 1.860 1.920 1.850 1.863 84,650 -0.07(-3.80%)
Sep 17, 2025 1.870 1.970 1.840 1.937 74,613 -0.01(-0.69%)
Sep 16, 2025 1.830 1.970 1.830 1.950 76,006 +0.08(+4.28%)
Sep 15, 2025 1.860 1.875 1.780 1.870 130,334 +0.02(+1.08%)
Sep 12, 2025 1.930 1.950 1.830 1.850 134,525 -0.07(-3.65%)
Sep 11, 2025 2.000 2.000 1.860 1.920 91,513 -0.02(-1.03%)
Sep 10, 2025 2.060 2.100 1.850 1.940 93,378 -0.05(-2.51%)
Sep 09, 2025 2.050 2.250 1.811 1.990 587,457 +0.03(+1.53%)
Sep 08, 2025 1.990 2.050 1.950 1.960 41,914 -0.04(-1.85%)
Sep 05, 2025 1.990 2.025 1.900 1.997 103,485 +0.01(+0.35%)
Sep 04, 2025 1.900 2.050 1.896 1.990 100,495 +0.09(+4.74%)
Sep 03, 2025 1.970 2.000 1.900 1.900 43,955 -0.09(-4.52%)
Sep 02, 2025 2.040 2.050 1.990 1.990 57,286 -0.01(-0.35%)
Aug 29, 2025 1.910 2.000 1.910 1.997 88,353 +0.10(+5.11%)
Aug 28, 2025 2.060 2.060 1.890 1.900 84,181 -0.17(-8.21%)
Aug 27, 2025 2.110 2.160 2.020 2.070 90,312 -0.03(-1.57%)
Aug 26, 2025 2.160 2.250 2.090 2.103 124,068 -0.04(-1.73%)
Aug 25, 2025 2.040 2.150 1.990 2.140 172,218 +0.10(+5.06%)
Aug 22, 2025 2.000 2.090 1.950 2.037 57,161 +0.06(+2.88%)
Aug 21, 2025 2.010 2.010 1.890 1.980 137,179 +0.04(+2.06%)
Aug 20, 2025 1.820 2.092 1.810 1.940 153,632 +0.11(+6.19%)
Aug 19, 2025 1.800 1.980 1.760 1.827 82,880 +0.04(+2.07%)
Aug 18, 2025 1.720 1.810 1.719 1.790 62,954 +0.08(+4.74%)
Aug 15, 2025 1.720 1.730 1.670 1.709 54,854 -0.01(-0.64%)
Aug 14, 2025 1.740 1.750 1.700 1.720 39,159 -0.03(-1.71%)
Aug 13, 2025 1.750 1.855 1.740 1.750 55,301 -0.04(-2.23%)
Aug 12, 2025 1.750 1.790 1.720 1.790 41,253 +0.03(+1.76%)
Aug 11, 2025 1.820 1.837 1.730 1.759 23,046 -0.02(-1.18%)
Aug 08, 2025 1.750 1.810 1.730 1.780 45,835 +0.06(+3.31%)
Aug 07, 2025 1.750 1.787 1.700 1.723 38,732 -0.08(-4.28%)
Aug 06, 2025 1.745 1.820 1.685 1.800 54,423 +0.02(+1.12%)
Aug 05, 2025 1.800 1.800 1.700 1.780 86,977 +0.03(+1.71%)
Aug 04, 2025 1.830 1.951 1.710 1.750 44,421 +0.01(+0.57%)
Aug 01, 2025 1.900 1.980 1.600 1.740 254,891 -0.11(-5.95%)
Jul 31, 2025 1.890 1.920 1.850 1.850 27,932 +0.00(+0.00%)
Jul 30, 2025 1.900 1.940 1.750 1.850 119,829 -0.05(-2.63%)
Jul 29, 2025 2.120 2.120 1.850 1.900 197,912 -0.20(-9.52%)
Jul 28, 2025 2.180 2.280 2.060 2.100 68,013 -0.09(-4.11%)
Jul 25, 2025 2.200 2.250 2.180 2.190 53,388 +0.02(+0.92%)
Jul 24, 2025 2.250 2.300 2.170 2.170 60,560 -0.11(-4.82%)
Jul 23, 2025 2.300 2.335 2.200 2.280 66,338 +0.01(+0.44%)
Jul 22, 2025 2.180 2.340 2.170 2.270 71,634 +0.05(+2.25%)
Jul 21, 2025 2.250 2.350 2.160 2.220 141,413 +0.01(+0.45%)
Jul 18, 2025 2.300 2.300 2.190 2.210 83,211 -0.05(-2.21%)
Jul 17, 2025 2.270 2.420 2.212 2.260 118,225 -0.02(-0.88%)
Jul 16, 2025 2.420 2.420 2.260 2.280 69,230 -0.12(-5.00%)
Jul 15, 2025 2.410 2.480 2.300 2.400 138,903 +0.03(+1.27%)
Jul 14, 2025 2.370 2.500 2.330 2.370 154,385 +0.01(+0.42%)
Jul 11, 2025 2.500 2.546 2.300 2.360 225,709 -0.13(-5.22%)
Jul 10, 2025 2.540 2.558 2.300 2.490 257,054 +0.00(+0.00%)
Jul 09, 2025 2.180 2.531 2.180 2.490 716,893 +0.40(+19.14%)
Jul 08, 2025 1.880 2.130 1.850 2.090 200,711 +0.16(+8.29%)
Jul 07, 2025 2.130 2.130 1.899 1.930 397,838 -0.20(-9.43%)
Jul 03, 2025 2.300 2.320 2.130 2.131 255,242 -0.13(-5.71%)
Jul 02, 2025 2.270 2.434 2.200 2.260 248,164 -0.19(-7.76%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.