Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries NIP Group Inc. - American Depositary Shares (NQ: NIPG ) 7.300 +0.130 (+1.81%) Streaming Delayed Price Updated: 11:26 AM EDT, Oct 10, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 09, 2024 7.160 7.330 7.140 7.170 34,650 +0.03(+0.42%) Oct 08, 2024 7.060 7.270 7.060 7.140 75,778 +0.04(+0.56%) Oct 07, 2024 7.260 7.430 7.080 7.100 115,655 -0.15(-2.07%) Oct 04, 2024 7.490 7.573 7.240 7.250 32,872 +0.02(+0.28%) Oct 03, 2024 7.450 7.550 7.230 7.230 66,556 -0.27(-3.60%) Oct 02, 2024 7.850 7.900 7.335 7.500 100,634 -0.41(-5.17%) Oct 01, 2024 7.710 8.400 7.524 7.909 135,848 +0.11(+1.40%) Sep 30, 2024 7.170 8.280 7.150 7.800 271,567 +0.74(+10.48%) Sep 27, 2024 7.110 7.290 7.030 7.060 88,012 -0.14(-1.94%) Sep 26, 2024 7.120 7.250 7.040 7.200 126,985 +0.15(+2.13%) Sep 25, 2024 7.170 7.190 7.050 7.050 38,758 -0.10(-1.40%) Sep 24, 2024 7.300 7.300 7.070 7.150 69,738 +0.07(+0.99%) Sep 23, 2024 7.150 7.230 7.010 7.080 22,726 +0.08(+1.14%) Sep 20, 2024 7.300 7.300 7.000 7.000 28,473 -0.05(-0.71%) Sep 19, 2024 7.070 7.330 7.040 7.050 44,434 -0.16(-2.22%) Sep 18, 2024 7.060 7.320 7.060 7.210 25,392 +0.07(+0.98%) Sep 17, 2024 7.240 7.376 7.070 7.140 41,054 -0.01(-0.20%) Sep 16, 2024 7.200 7.320 7.080 7.154 24,892 -0.02(-0.22%) Sep 13, 2024 7.350 7.392 7.121 7.170 30,017 -0.29(-3.89%) Sep 12, 2024 7.470 7.470 7.181 7.460 34,059 +0.07(+0.95%) Sep 11, 2024 7.150 7.470 7.080 7.390 20,247 +0.22(+3.07%) Sep 10, 2024 7.010 7.280 6.930 7.170 31,708 -0.09(-1.24%) Sep 09, 2024 6.960 7.502 6.960 7.260 74,942 +0.27(+3.86%) Sep 06, 2024 7.120 7.180 6.710 6.990 166,134 -0.14(-1.96%) Sep 05, 2024 7.190 7.600 6.880 7.130 227,365 +0.08(+1.13%) Sep 04, 2024 7.650 7.890 7.000 7.050 234,395 -0.70(-9.03%) Sep 03, 2024 8.000 8.040 7.650 7.750 70,971 -0.23(-2.88%) Aug 30, 2024 7.850 7.990 7.580 7.980 78,761 +0.22(+2.84%) Aug 29, 2024 7.960 8.100 7.670 7.760 137,522 -0.04(-0.51%) Aug 28, 2024 7.900 8.000 7.550 7.800 206,546 +0.00(+0.00%) Aug 27, 2024 7.950 7.990 7.650 7.800 94,233 -0.16(-1.95%) Aug 26, 2024 8.310 8.310 7.750 7.955 129,211 -0.14(-1.79%) Aug 23, 2024 8.190 8.440 7.940 8.100 52,712 -0.16(-1.94%) Aug 22, 2024 8.530 8.533 8.000 8.260 99,884 -0.17(-2.02%) Aug 21, 2024 8.550 8.710 8.180 8.430 159,768 -0.19(-2.20%) Aug 20, 2024 8.380 8.710 7.940 8.620 222,973 +0.24(+2.86%) Aug 19, 2024 8.480 9.090 8.090 8.380 282,290 -0.21(-2.44%) Aug 16, 2024 7.600 8.770 7.500 8.590 406,181 +1.07(+14.23%) Aug 15, 2024 6.950 7.640 6.950 7.520 265,873 +0.79(+11.74%) Aug 14, 2024 7.430 7.530 6.600 6.730 516,279 -0.72(-9.66%) Aug 13, 2024 8.070 8.070 7.300 7.450 258,982 -0.63(-7.80%) Aug 12, 2024 8.110 8.430 7.801 8.080 197,624 -0.16(-1.94%) Aug 09, 2024 8.280 8.450 7.950 8.240 160,680 +0.15(+1.85%) Aug 08, 2024 8.250 8.450 7.980 8.090 152,912 -0.06(-0.74%) Aug 07, 2024 9.060 9.360 7.730 8.150 324,604 -1.00(-10.93%) Aug 06, 2024 9.200 9.600 8.670 9.150 381,269 -0.09(-0.97%) Aug 05, 2024 7.320 10.27 7.060 9.240 684,822 +0.14(+1.54%) Aug 02, 2024 10.80 10.80 8.600 9.100 725,110 -1.80(-16.51%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.