Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.380 -0.020 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 6.490 6.630 6.340 6.380 98,377 -0.02(-0.31%)
Nov 26, 2024 6.700 6.720 6.250 6.400 93,208 -0.20(-3.03%)
Nov 25, 2024 6.390 7.000 6.390 6.600 93,858 +0.34(+5.43%)
Nov 22, 2024 5.960 6.444 5.900 6.260 91,691 +0.23(+3.81%)
Nov 21, 2024 5.910 6.162 5.780 6.030 99,645 +0.25(+4.33%)
Nov 20, 2024 5.700 5.890 5.660 5.780 72,958 +0.12(+2.19%)
Nov 19, 2024 5.710 5.832 5.656 5.656 28,903 -0.18(-3.15%)
Nov 18, 2024 5.780 6.070 5.680 5.840 40,343 -0.02(-0.34%)
Nov 15, 2024 5.900 5.970 5.630 5.860 101,738 +0.01(+0.17%)
Nov 14, 2024 5.420 5.870 5.420 5.850 47,685 +0.35(+6.36%)
Nov 13, 2024 6.120 6.305 5.400 5.500 134,945 -0.56(-9.24%)
Nov 12, 2024 6.180 6.242 6.054 6.060 47,807 -0.16(-2.57%)
Nov 11, 2024 6.500 6.550 6.220 6.220 109,658 -0.28(-4.31%)
Nov 08, 2024 6.610 6.950 6.410 6.500 81,683 -0.11(-1.66%)
Nov 07, 2024 6.800 7.080 6.500 6.610 90,999 -0.21(-3.08%)
Nov 06, 2024 6.910 7.000 6.800 6.820 53,229 -0.18(-2.57%)
Nov 05, 2024 7.140 7.140 6.970 7.000 77,459 -0.02(-0.28%)
Nov 04, 2024 7.020 7.080 7.000 7.020 27,181 -0.06(-0.85%)
Nov 01, 2024 7.010 7.145 7.010 7.080 24,827 +0.05(+0.71%)
Oct 31, 2024 7.050 7.150 7.020 7.030 29,012 -0.11(-1.54%)
Oct 30, 2024 7.010 7.160 7.010 7.140 101,153 +0.08(+1.13%)
Oct 29, 2024 7.150 7.300 7.030 7.060 99,444 -0.11(-1.56%)
Oct 28, 2024 7.100 7.290 7.050 7.172 77,081 +0.09(+1.30%)
Oct 25, 2024 7.090 7.200 7.020 7.080 61,746 -0.01(-0.14%)
Oct 24, 2024 7.110 7.180 7.040 7.090 62,984 +0.04(+0.57%)
Oct 23, 2024 7.040 7.133 7.040 7.050 29,135 +0.01(+0.14%)
Oct 22, 2024 7.100 7.205 7.040 7.040 27,676 -0.01(-0.14%)
Oct 21, 2024 7.200 7.200 7.030 7.050 65,900 -0.05(-0.70%)
Oct 18, 2024 7.220 7.230 7.080 7.100 48,755 -0.02(-0.28%)
Oct 17, 2024 7.280 7.280 7.060 7.120 77,096 -0.17(-2.33%)
Oct 16, 2024 7.150 7.300 7.080 7.290 36,373 +0.14(+1.96%)
Oct 15, 2024 7.360 7.488 7.150 7.150 44,485 -0.05(-0.69%)
Oct 14, 2024 7.300 7.306 7.160 7.200 16,147 -0.04(-0.55%)
Oct 11, 2024 7.230 7.415 7.190 7.240 18,990 +0.00(+0.01%)
Oct 10, 2024 7.200 7.379 7.200 7.239 20,010 +0.07(+0.96%)
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 31,476 +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%)
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.