Skip to main content
NIPG logo

NIP Group Inc.

NIPGNASDAQCommunication ServicesEntertainment

$4.80Today:- (-)1Y +310.07%

As of Oct 23, 2026 close

Market cap
$21.15M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.63$29.05
Volume (live)
-
Avg. volume (3M)
8.67K

NIP Group (NIPG) Historical Stock Prices

Analyze NIP Group (NIPG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

NIP Group (NIPG) Interactive Price Chart

Interactive historical price chart showing NIP Group stock price movements and trends across multiple time periods.

Loading chart...

NIPG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NIPG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20265.906.044.504.804.807.77K
Oct 22, 20266.116.116.116.116.11519
Oct 21, 20266.016.396.016.106.102.19K
Oct 20, 20266.827.006.306.556.552.26K
Oct 19, 20266.276.976.276.706.703.01K
Oct 16, 20267.007.006.506.506.506.31K
Oct 15, 20267.557.557.397.407.401.72K
Oct 14, 20267.897.997.507.897.896.22K
Oct 13, 20268.999.187.848.388.3812.08K
Oct 12, 202610.4010.409.559.559.553.17K
Oct 9, 202610.5511.8010.5411.0511.057.20K
Oct 8, 202611.3511.3511.3511.3511.35N/A
Oct 7, 202611.3511.3511.3511.3511.35N/A
Oct 6, 202611.4011.5010.1311.3511.352.57K
Oct 5, 202611.0412.2311.0011.2111.2113.65K
Oct 2, 202611.2511.8711.0311.0511.053.41K
Oct 1, 202612.3312.3311.0011.1511.154.35K
Sep 30, 202612.0613.1311.3311.3611.3616.92K
Sep 29, 202611.7011.7010.9910.9910.992.75K
Sep 28, 202612.2212.2211.7011.7011.706.02K
Sep 25, 202613.5013.5012.5012.5012.505.96K
Sep 24, 202613.5014.4013.4013.8013.808.20K
Sep 23, 202612.9613.5112.9613.3313.333.61K
Sep 22, 202613.2113.5113.2113.3113.312.63K
Sep 21, 202614.4914.5013.1113.2513.2518.75K
Sep 18, 202612.9013.8012.7413.8013.8016.00K
Sep 17, 202613.9214.0012.4012.8512.8528.67K
Sep 16, 202614.6615.0113.0113.5513.5519.51K
Sep 15, 202615.0915.3813.0313.6313.6312.29K
Sep 14, 202615.5616.5014.0014.6414.6442.27K
Sep 11, 202613.1915.4913.1914.3514.3538.11K
Sep 10, 202613.0113.6613.0113.6113.612.85K
Sep 9, 202613.9214.2013.0113.1113.118.23K
Sep 8, 202614.8415.1013.9013.9213.929.86K
Sep 4, 202613.8915.9713.8015.2515.2534.12K
Sep 3, 202615.9516.6513.7014.4114.4134.04K
Sep 2, 202615.0616.0215.0615.5015.508.74K
Sep 1, 202614.5316.5414.2915.5115.5183.53K
Aug 31, 202614.0015.0113.0014.3514.3568.91K
Aug 28, 202612.7814.9012.1413.5613.5638.29K
Aug 27, 202614.2315.8512.0012.4712.4750.59K
Aug 26, 202617.6520.0014.8515.0015.0025.10K
Aug 25, 202613.4718.8613.1817.0617.06123.03K
Aug 24, 202615.4015.4013.3213.5913.5916.18K
Aug 21, 202614.3816.0513.2015.2915.2946.24K
Aug 20, 202614.2115.7413.0914.4514.4549.44K
Aug 19, 202611.9916.3911.0014.7114.71155.36K
Aug 18, 202611.1611.9410.5711.9411.9464.37K
Aug 17, 202610.2512.6510.2511.5911.59118.50K
Aug 14, 20269.1414.269.0710.7310.7387.31K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.