StocksNIP Group Inc. (NIPG)
NIPG
Close Price: 1.75
Open Price: 1.65
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Jan 2025 | 7.090000152587891 | 7.150000095367432 | 6.869999885559082 | 6.980000019073486 | 31700 |
| 10 Jan 2025 | 7.090000152587891 | 7.090000152587891 | 6.800000190734863 | 6.855000019073486 | 34800 |
| 13 Jan 2025 | 6.900000095367432 | 7.059999942779541 | 6.619999885559082 | 6.650000095367432 | 50000 |
| 14 Jan 2025 | 6.800000190734863 | 6.835000038146973 | 6.619999885559082 | 6.619999885559082 | 38200 |
| 15 Jan 2025 | 6.909999847412109 | 7.21999979019165 | 6.809999942779541 | 6.809999942779541 | 115900 |
| 16 Jan 2025 | 6.994999885559082 | 7.0 | 6.809999942779541 | 6.949999809265137 | 28400 |
| 17 Jan 2025 | 6.900000095367432 | 7.260000228881836 | 6.900000095367432 | 7.139999866485596 | 134800 |
| 21 Jan 2025 | 7.03000020980835 | 7.170000076293945 | 6.699999809265137 | 6.800000190734863 | 100800 |
| 22 Jan 2025 | 6.820000171661377 | 6.989999771118164 | 6.659999847412109 | 6.699999809265137 | 172200 |
| 23 Jan 2025 | 6.739999771118164 | 6.739999771118164 | 6.150000095367432 | 6.289999961853027 | 114000 |
| 24 Jan 2025 | 6.340000152587891 | 6.340000152587891 | 5.599999904632568 | 5.699999809265137 | 233200 |
| 27 Jan 2025 | 5.889999866485596 | 6.201000213623047 | 5.099999904632568 | 5.139999866485596 | 241000 |
| 28 Jan 2025 | 5.440000057220459 | 5.440000057220459 | 4.420000076293945 | 4.460000038146973 | 228100 |
| 29 Jan 2025 | 4.599999904632568 | 4.599999904632568 | 4.0 | 4.159999847412109 | 112400 |
| 30 Jan 2025 | 4.039999961853027 | 4.181000232696533 | 3.880000114440918 | 3.9000000953674316 | 69800 |
| 31 Jan 2025 | 3.9000000953674316 | 3.990000009536743 | 3.7200000286102295 | 3.7850000858306885 | 78100 |
| 03 Feb 2025 | 3.75 | 3.7799999713897705 | 3.390000104904175 | 3.5399999618530273 | 107300 |
| 04 Feb 2025 | 3.5899999141693115 | 3.5899999141693115 | 3.309999942779541 | 3.3299999237060547 | 166300 |
| 05 Feb 2025 | 3.319999933242798 | 3.4730000495910645 | 3.0199999809265137 | 3.059999942779541 | 175000 |
| 06 Feb 2025 | 3.069999933242798 | 4.25 | 3.069999933242798 | 4.119999885559082 | 371900 |
| 07 Feb 2025 | 4.150000095367432 | 4.2170000076293945 | 3.2300000190734863 | 3.299999952316284 | 186900 |
| 10 Feb 2025 | 3.299999952316284 | 3.5280001163482666 | 3.0899999141693115 | 3.0899999141693115 | 129100 |
| 11 Feb 2025 | 3.3399999141693115 | 3.4700000286102295 | 3.0799999237060547 | 3.119999885559082 | 224500 |
| 12 Feb 2025 | 3.1600000858306885 | 3.3450000286102295 | 3.0299999713897705 | 3.1600000858306885 | 103900 |
| 13 Feb 2025 | 3.059999942779541 | 3.200000047683716 | 3.0 | 3.0399999618530273 | 146000 |
| 14 Feb 2025 | 3.059999942779541 | 3.197000026702881 | 2.930000066757202 | 3.0199999809265137 | 241400 |
| 18 Feb 2025 | 3.049999952316284 | 3.0989999771118164 | 2.684999942779541 | 2.8499999046325684 | 169600 |
| 19 Feb 2025 | 2.809999942779541 | 2.8299999237060547 | 2.700000047683716 | 2.740000009536743 | 47200 |
| 20 Feb 2025 | 2.759999990463257 | 3.058000087738037 | 2.700000047683716 | 2.8299999237060547 | 142700 |
| 21 Feb 2025 | 3.0299999713897705 | 3.059999942779541 | 2.700000047683716 | 2.7300000190734863 | 150400 |
| 24 Feb 2025 | 2.7799999713897705 | 2.9709999561309814 | 2.5 | 2.5 | 193400 |
| 25 Feb 2025 | 2.549999952316284 | 2.5999999046325684 | 2.4100000858306885 | 2.509999990463257 | 119000 |
| 26 Feb 2025 | 2.559999942779541 | 2.5899999141693115 | 2.380000114440918 | 2.380000114440918 | 45200 |
| 27 Feb 2025 | 2.430000066757202 | 2.509999990463257 | 2.319999933242798 | 2.3499999046325684 | 84600 |
| 28 Feb 2025 | 2.3499999046325684 | 2.490000009536743 | 2.309999942779541 | 2.309999942779541 | 70200 |
| 03 Mar 2025 | 2.299999952316284 | 2.4779999256134033 | 2.1700000762939453 | 2.2100000381469727 | 104800 |
| 04 Mar 2025 | 2.2899999618530273 | 2.299999952316284 | 1.899999976158142 | 1.9700000286102295 | 146700 |
| 05 Mar 2025 | 2.200000047683716 | 2.299999952316284 | 2.059999942779541 | 2.130000114440918 | 395200 |
| 06 Mar 2025 | 2.140000104904175 | 2.259999990463257 | 1.5499999523162842 | 2.059999942779541 | 384700 |
| 07 Mar 2025 | 2.0 | 2.0999999046325684 | 1.899999976158142 | 1.9199999570846558 | 101600 |
| 10 Mar 2025 | 1.899999976158142 | 1.9299999475479126 | 1.559999942779541 | 1.6200000047683716 | 127400 |
| 11 Mar 2025 | 1.659999966621399 | 1.7899999618530273 | 1.4479999542236328 | 1.5700000524520874 | 225000 |
| 12 Mar 2025 | 1.6100000143051147 | 1.659999966621399 | 1.5199999809265137 | 1.5499999523162842 | 109900 |
| 13 Mar 2025 | 1.5499999523162842 | 1.625 | 0.9900000095367432 | 1.0 | 400200 |
| 14 Mar 2025 | 1.0700000524520874 | 1.6399999856948853 | 1.0700000524520874 | 1.1399999856948853 | 4243000 |
| 17 Mar 2025 | 1.1799999475479126 | 1.5700000524520874 | 1.1510000228881836 | 1.5700000524520874 | 999400 |
| 18 Mar 2025 | 1.4600000381469727 | 1.899999976158142 | 1.4500000476837158 | 1.7899999618530273 | 441200 |
| 19 Mar 2025 | 1.8300000429153442 | 2.200000047683716 | 1.7799999713897705 | 2.069999933242798 | 426900 |
| 20 Mar 2025 | 2.109999895095825 | 2.7100000381469727 | 1.9500000476837158 | 2.6700000762939453 | 804200 |
| 21 Mar 2025 | 2.799999952316284 | 3.0 | 1.840000033378601 | 1.9500000476837158 | 825600 |
| 24 Mar 2025 | 2.049999952316284 | 2.2699999809265137 | 1.9299999475479126 | 2.059999942779541 | 254100 |
| 25 Mar 2025 | 2.259999990463257 | 2.2799999713897705 | 2.059999942779541 | 2.119999885559082 | 234800 |
| 26 Mar 2025 | 2.0399999618530273 | 2.0840001106262207 | 1.7000000476837158 | 1.7940000295639038 | 188300 |
| 27 Mar 2025 | 1.7799999713897705 | 2.055000066757202 | 1.7300000190734863 | 1.8899999856948853 | 197300 |
| 28 Mar 2025 | 1.9299999475479126 | 1.9299999475479126 | 1.600000023841858 | 1.8600000143051147 | 213700 |
| 31 Mar 2025 | 1.7100000381469727 | 1.7799999713897705 | 1.6100000143051147 | 1.6100000143051147 | 159600 |
| 01 Apr 2025 | 1.6399999856948853 | 1.9800000190734863 | 1.6399999856948853 | 1.909999966621399 | 151600 |
| 02 Apr 2025 | 1.8700000047683716 | 1.9900000095367432 | 1.75 | 1.9500000476837158 | 60600 |
| 03 Apr 2025 | 1.7999999523162842 | 1.9600000381469727 | 1.7999999523162842 | 1.8799999952316284 | 61300 |
| 04 Apr 2025 | 1.8300000429153442 | 1.8899999856948853 | 1.6299999952316284 | 1.7200000286102295 | 79900 |
| 07 Apr 2025 | 1.649999976158142 | 1.7489999532699585 | 1.5520000457763672 | 1.600000023841858 | 71400 |