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)

1.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 1.100 1.110 1.060 1.090 6,653 +0.00(+0.00%)
Jan 16, 2026 1.150 1.150 1.060 1.090 34,554 -0.02(-1.80%)
Jan 15, 2026 1.110 1.150 1.090 1.110 24,852 +0.01(+0.91%)
Jan 14, 2026 1.080 1.100 1.080 1.100 15,040 +0.01(+0.92%)
Jan 13, 2026 1.080 1.105 1.030 1.090 13,466 +0.01(+0.93%)
Jan 12, 2026 1.170 1.170 1.020 1.080 52,323 -0.02(-1.82%)
Jan 09, 2026 1.110 1.120 1.080 1.100 7,483 -0.01(-0.90%)
Jan 08, 2026 1.070 1.110 1.060 1.110 42,150 +0.02(+1.83%)
Jan 07, 2026 1.100 1.110 1.065 1.090 41,324 -0.02(-1.80%)
Jan 06, 2026 1.150 1.180 1.080 1.110 98,168 -0.04(-3.48%)
Jan 05, 2026 1.175 1.185 1.110 1.150 65,086 +0.00(+0.00%)
Jan 02, 2026 1.050 1.160 1.050 1.150 258,102 +0.15(+15.37%)
Dec 31, 2025 1.070 1.077 0.9647 0.9968 198,551 -0.07(-6.84%)
Dec 30, 2025 1.080 1.080 1.040 1.070 44,483 +0.02(+1.90%)
Dec 29, 2025 1.050 1.099 1.040 1.050 81,359 -0.01(-0.94%)
Dec 26, 2025 1.090 1.090 1.050 1.060 29,570 -0.03(-2.75%)
Dec 24, 2025 1.090 1.130 1.050 1.090 33,357 +0.00(+0.00%)
Dec 23, 2025 1.100 1.150 1.060 1.090 69,943 +0.01(+0.93%)
Dec 22, 2025 1.060 1.170 1.050 1.080 29,677 -0.02(-1.82%)
Dec 19, 2025 1.100 1.130 1.100 1.100 36,445 -0.00(-0.45%)
Dec 18, 2025 1.190 1.190 1.060 1.105 31,608 +0.04(+4.25%)
Dec 17, 2025 1.100 1.150 1.050 1.060 75,422 -0.01(-0.93%)
Dec 16, 2025 1.020 1.110 1.020 1.070 79,311 +0.04(+3.88%)
Dec 15, 2025 1.080 1.120 1.020 1.030 100,152 -0.04(-3.74%)
Dec 12, 2025 1.120 1.150 1.050 1.070 95,157 -0.05(-4.46%)
Dec 11, 2025 1.220 1.250 1.085 1.120 211,334 -0.09(-7.44%)
Dec 10, 2025 1.300 1.307 1.150 1.210 132,500 -0.09(-6.92%)
Dec 09, 2025 1.310 1.340 1.300 1.300 42,881 -0.01(-0.99%)
Dec 08, 2025 1.390 1.390 1.310 1.313 78,450 -0.04(-2.74%)
Dec 05, 2025 1.350 1.390 1.350 1.350 42,350 -0.01(-0.74%)
Dec 04, 2025 1.370 1.380 1.360 1.360 21,034 +0.01(+0.74%)
Dec 03, 2025 1.340 1.400 1.316 1.350 66,945 +0.03(+2.27%)
Dec 02, 2025 1.400 1.440 1.320 1.320 125,277 -0.09(-6.38%)
Dec 01, 2025 1.470 1.500 1.410 1.410 26,938 -0.09(-6.00%)
Nov 28, 2025 1.470 1.520 1.465 1.500 13,120 +0.02(+1.15%)
Nov 26, 2025 1.470 1.520 1.460 1.483 12,432 +0.01(+0.88%)
Nov 25, 2025 1.380 1.490 1.380 1.470 26,228 +0.05(+3.52%)
Nov 24, 2025 1.350 1.420 1.350 1.420 33,706 +0.02(+1.43%)
Nov 21, 2025 1.360 1.450 1.320 1.400 44,983 -0.04(-2.78%)
Nov 20, 2025 1.330 1.520 1.330 1.440 19,430 +0.09(+6.43%)
Nov 19, 2025 1.420 1.490 1.340 1.353 50,394 -0.11(-7.33%)
Nov 18, 2025 1.500 1.540 1.440 1.460 30,536 -0.00(-0.21%)
Nov 17, 2025 1.500 1.560 1.460 1.463 43,680 -0.02(-1.35%)
Nov 14, 2025 1.440 1.550 1.390 1.483 51,042 +0.04(+2.77%)
Nov 13, 2025 1.490 1.560 1.420 1.443 53,726 -0.05(-3.15%)
Nov 12, 2025 1.610 1.610 1.490 1.490 32,483 -0.10(-6.47%)
Nov 11, 2025 1.550 1.595 1.510 1.593 17,701 +0.02(+1.46%)
Nov 10, 2025 1.560 1.590 1.500 1.570 13,004 +0.07(+4.67%)
Nov 07, 2025 1.510 1.580 1.490 1.500 22,292 -0.01(-0.86%)
Nov 06, 2025 1.600 1.610 1.500 1.513 41,587 -0.10(-6.20%)
Nov 05, 2025 1.690 1.730 1.600 1.613 39,095 -0.08(-4.56%)
Nov 04, 2025 1.670 1.690 1.500 1.690 68,101 -0.02(-1.17%)
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.


 

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.