NASDAQ : NIPG
NIP Group Inc. — Price history
Communication Services · Entertainment · Sweden
Last price 4.43 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 37.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NIP Group Inc. (NIPG) closed at 4.43 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.625 | 4.79 | 3.625 | 4.43 | 70,264 | +17.51% |
| 2026-10-29 | 4.15 | 4.79 | 3.71 | 3.77 | 54,703 | -9.16% |
| 2026-10-28 | 4.001 | 4.94 | 4.001 | 4.15 | 22,619 | +9.21% |
| 2026-10-27 | 3.99 | 4.04 | 3.59 | 3.8 | 12,677 | -5.00% |
| 2026-10-26 | 3.91 | 4.57 | 3.75 | 4 | 12,453 | -16.67% |
| 2026-10-23 | 5.9 | 6.04 | 4.5 | 4.8 | 7,774 | -21.44% |
| 2026-10-22 | 6.11 | 6.11 | 6.11 | 6.11 | 519 | +0.15% |
| 2026-10-21 | 6.01 | 6.39 | 6.01 | 6.101 | 2,202 | -6.85% |
| 2026-10-20 | 6.822 | 6.999 | 6.3 | 6.55 | 2,262 | -2.24% |
| 2026-10-19 | 6.27 | 6.97 | 6.27 | 6.7 | 3,010 | +3.00% |
| 2026-10-16 | 7 | 7 | 6.5 | 6.505 | 6,309 | -12.09% |
| 2026-10-15 | 7.55 | 7.55 | 7.395 | 7.4 | 1,737 | -6.21% |
| 2026-10-14 | 7.89 | 7.99 | 7.5 | 7.89 | 6,224 | -5.85% |
| 2026-10-13 | 8.99 | 9.18 | 7.84 | 8.38 | 12,090 | -12.25% |
| 2026-10-12 | 10.4 | 10.4 | 9.55 | 9.55 | 3,170 | -13.57% |
| 2026-10-09 | 10.55 | 11.8 | 10.54 | 11.05 | 7,199 | -2.64% |
| 2026-10-06 | 11.4 | 11.5 | 10.13 | 11.35 | 2,577 | +1.25% |
| 2026-10-05 | 11.04 | 12.23 | 11 | 11.21 | 13,656 | +1.45% |
| 2026-10-02 | 11.25 | 11.87 | 11.03 | 11.05 | 3,414 | -0.90% |
| 2026-10-01 | 12.33 | 12.33 | 11 | 11.15 | 4,346 | -1.85% |
| 2026-09-30 | 12.06 | 13.13 | 11.33 | 11.36 | 16,925 | +3.37% |
| 2026-09-29 | 11.7 | 11.7 | 10.99 | 10.99 | 2,745 | -6.07% |
| 2026-09-28 | 12.22 | 12.22 | 11.7 | 11.7 | 6,023 | -6.40% |
| 2026-09-25 | 13.5 | 13.5 | 12.5 | 12.5 | 5,961 | -9.42% |
| 2026-09-24 | 13.5 | 14.4 | 13.4 | 13.8 | 8,202 | +3.53% |
| 2026-09-23 | 12.96 | 13.51 | 12.96 | 13.33 | 3,606 | +0.15% |
| 2026-09-22 | 13.21 | 13.51 | 13.21 | 13.31 | 2,632 | +0.45% |
| 2026-09-21 | 14.49 | 14.5 | 13.11 | 13.25 | 18,747 | -3.99% |
| 2026-09-18 | 12.9 | 13.8 | 12.74 | 13.8 | 15,996 | +7.39% |
| 2026-09-17 | 13.92 | 14 | 12.4 | 12.85 | 28,670 | -5.17% |
| 2026-09-16 | 14.66 | 15.01 | 13.01 | 13.55 | 19,511 | -0.55% |
| 2026-09-15 | 15.09 | 15.38 | 13.03 | 13.625 | 12,294 | -6.93% |
| 2026-09-14 | 15.56 | 16.5 | 14 | 14.64 | 42,267 | +2.02% |
| 2026-09-11 | 13.19 | 15.49 | 13.19 | 14.35 | 38,110 | +5.44% |
| 2026-09-10 | 13.01 | 13.66 | 13.01 | 13.61 | 2,850 | +3.81% |
| 2026-09-09 | 13.92 | 14.2 | 13.01 | 13.11 | 8,226 | -5.82% |
| 2026-09-08 | 14.84 | 15.1 | 13.9 | 13.92 | 9,861 | -8.72% |
| 2026-09-04 | 13.89 | 15.97 | 13.8 | 15.25 | 34,116 | +5.83% |
| 2026-09-03 | 15.95 | 16.65 | 13.7 | 14.41 | 34,040 | -7.03% |
| 2026-09-02 | 15.06 | 16.02 | 15.06 | 15.5 | 8,740 | -0.06% |
| 2026-09-01 | 14.53 | 16.54 | 14.29 | 15.51 | 83,531 | +8.08% |
| 2026-08-31 | 14 | 15.01 | 13 | 14.35 | 68,905 | +5.83% |
| 2026-08-28 | 12.78 | 14.9 | 12.14 | 13.56 | 38,289 | +8.74% |
| 2026-08-27 | 14.23 | 15.85 | 12 | 12.47 | 50,590 | -16.87% |
| 2026-08-26 | 17.65 | 20 | 14.85 | 15 | 25,101 | -12.08% |
| 2026-08-25 | 13.47 | 18.86 | 13.18 | 17.06 | 123,025 | +25.53% |
| 2026-08-24 | 15.4 | 15.4 | 13.32 | 13.59 | 16,185 | -11.15% |
| 2026-08-21 | 14.385 | 16.05 | 13.2 | 15.295 | 46,243 | +5.88% |
| 2026-08-20 | 14.21 | 15.74 | 13.09 | 14.445 | 49,441 | -1.80% |
| 2026-08-19 | 11.99 | 16.39 | 11 | 14.71 | 155,358 | +23.20% |
| 2026-08-18 | 11.16 | 11.94 | 10.57 | 11.94 | 64,366 | +3.02% |
| 2026-08-17 | 10.25 | 12.65 | 10.25 | 11.59 | 118,503 | +8.01% |
| 2026-08-14 | 9.14 | 14.26 | 9.07 | 10.73 | 87,307 | +15.38% |
| 2026-08-13 | 8.8 | 9.66 | 8.8 | 9.3 | 29,616 | +3.45% |
| 2026-08-12 | 9.15 | 9.5 | 8.81 | 8.99 | 40,496 | +3.33% |
| 2026-08-11 | 8.88 | 9.61 | 8.7 | 8.7 | 56,174 | -2.14% |
| 2026-08-10 | 8.77 | 9.12 | 7.92 | 8.89 | 62,317 | -1.33% |
| 2026-08-07 | 9 | 9.59 | 8.81 | 9.01 | 27,841 | -4.25% |
| 2026-08-06 | 8.99 | 9.41 | 8.47 | 9.41 | 8,492 | +6.93% |
| 2026-08-05 | 8.8 | 9.4 | 8.63 | 8.8 | 123,040 | -5.78% |
| 2026-08-04 | 9.12 | 10.49 | 9.01 | 9.34 | 18,179 | +3.66% |
| 2026-08-03 | 9.63 | 10.965 | 9.01 | 9.01 | 11,730 | -10.88% |
| 2026-07-31 | 9.3 | 13.6 | 9.25 | 10.11 | 17,245 | +7.55% |
| 2026-07-30 | 9.31 | 9.553 | 9.31 | 9.4 | 2,348 | +4.33% |
| 2026-07-29 | 14.46 | 14.46 | 9.01 | 9.01 | 12,844 | -40.65% |
| 2026-07-28 | 20.3 | 21.56 | 12.948 | 15.18 | 51,857 | -23.64% |
| 2026-07-27 | 15.5 | 29.05 | 15.5 | 19.88 | 226,200 | +28.26% |
| 2026-07-24 | 10.7 | 15.5 | 10.61 | 15.5 | 111,961 | +47.20% |
| 2026-07-23 | 8.34 | 10.7 | 8.34 | 10.53 | 23,379 | +17.79% |
| 2026-07-22 | 7.47 | 9.57 | 7 | 8.94 | 112,081 | +19.20% |
| 2026-07-21 | 4.84 | 7.5 | 4.78 | 7.5 | 160,686 | +58.90% |
| 2026-07-20 | 4.65 | 4.72 | 4.37 | 4.72 | 2,983 | -1.26% |
| 2026-07-17 | 5.1 | 5.22 | 4.2 | 4.78 | 22,979 | -13.09% |
| 2026-07-16 | 6.01 | 6.15 | 5.39 | 5.5 | 11,586 | -9.24% |
| 2026-07-15 | 6.1 | 6.338 | 6.06 | 6.06 | 5,053 | -0.98% |
| 2026-07-14 | 6.45 | 6.46 | 6.12 | 6.12 | 3,509 | -4.37% |
| 2026-07-13 | 6.4 | 6.4 | 6.081 | 6.4 | 2,994 | -3.62% |
| 2026-07-10 | 6.9 | 6.9 | 6.1 | 6.64 | 3,885 | +2.95% |
| 2026-07-09 | 6.77 | 7.1 | 6.218 | 6.45 | 11,894 | -8.64% |
| 2026-07-08 | 7.29 | 9.19 | 6.284 | 7.06 | 52,641 | -9.32% |
| 2026-07-07 | 7.89 | 7.89 | 6.65 | 7.786 | 13,394 | -4.82% |
| 2026-07-06 | 8.02 | 8.19 | 6.14 | 8.18 | 24,702 | +10.39% |
| 2026-07-02 | 7.71 | 8.232 | 7.047 | 7.41 | 3,924 | -1.24% |
| 2026-07-01 | 7.653 | 8.4 | 7.362 | 7.503 | 3,174 | -1.96% |
| 2026-06-30 | 8.4 | 8.64 | 7.59 | 7.653 | 14,447 | -5.87% |
| 2026-06-29 | 9 | 9.6 | 7.944 | 8.13 | 3,382 | -2.87% |
| 2026-06-26 | 8.52 | 8.52 | 7.83 | 8.37 | 435 | +0.00% |
| 2026-06-25 | 8.4 | 8.43 | 7.803 | 8.37 | 3,804 | -4.45% |
| 2026-06-24 | 7.47 | 8.994 | 7.353 | 8.76 | 13,371 | +6.96% |
| 2026-06-23 | 7.86 | 8.697 | 7.86 | 8.19 | 3,548 | +1.04% |
| 2026-06-22 | 7.8 | 10.35 | 7.65 | 8.106 | 55,364 | -3.84% |
| 2026-06-18 | 10.2 | 10.8 | 7.8 | 8.43 | 12,307 | -21.94% |
| 2026-06-17 | 11.633 | 12.153 | 10.8 | 10.8 | 1,049 | -1.99% |
| 2026-06-16 | 11.4 | 12.351 | 11.019 | 11.019 | 8,335 | -5.87% |
| 2026-06-15 | 13.455 | 13.458 | 11.703 | 11.706 | 3,675 | -11.32% |
| 2026-06-12 | 14.1 | 16.509 | 12.84 | 13.2 | 8,916 | -8.41% |
| 2026-06-11 | 13.8 | 16.5 | 12.912 | 14.412 | 5,526 | +0.57% |
| 2026-06-10 | 12.18 | 15.3 | 11.814 | 14.331 | 9,629 | +14.28% |
| 2026-06-09 | 12.897 | 12.9 | 11.97 | 12.54 | 2,732 | +2.96% |
| 2026-06-08 | 12 | 12.9 | 11.7 | 12.18 | 5,796 | +4.64% |
| 2026-06-05 | 11.97 | 12.375 | 11.01 | 11.64 | 8,737 | -2.78% |
| 2026-06-04 | 12.177 | 12.537 | 11.568 | 11.973 | 13,480 | -4.48% |
| 2026-06-03 | 12.27 | 12.747 | 11.4 | 12.534 | 6,132 | +5.51% |
| 2026-06-02 | 11.7 | 12.123 | 11.13 | 11.88 | 2,398 | +4.07% |
| 2026-06-01 | 12.003 | 12.003 | 11.247 | 11.415 | 5,861 | -6.69% |
| 2026-05-29 | 12.33 | 12.9 | 11.61 | 12.234 | 3,134 | -2.90% |
| 2026-05-28 | 12.9 | 13.215 | 12.303 | 12.6 | 1,295 | -4.65% |
| 2026-05-27 | 13.47 | 13.664 | 13.209 | 13.215 | 3,721 | +0.07% |
| 2026-05-26 | 13.5 | 13.8 | 12.903 | 13.206 | 3,171 | -4.62% |
| 2026-05-22 | 13.35 | 14.997 | 13.35 | 13.845 | 1,473 | +3.80% |
| 2026-05-21 | 13.8 | 14.097 | 12.054 | 13.338 | 2,467 | -5.38% |
| 2026-05-20 | 14.658 | 14.7 | 13.809 | 14.097 | 1,768 | -4.06% |
| 2026-05-19 | 15 | 15.003 | 13.8 | 14.694 | 3,139 | -8.05% |
| 2026-05-18 | 15.168 | 16.5 | 14.703 | 15.981 | 1,634 | +3.32% |
| 2026-05-15 | 15.216 | 16.2 | 15.033 | 15.468 | 966 | -2.81% |
| 2026-05-14 | 17.022 | 18 | 15.249 | 15.915 | 3,583 | -6.37% |
| 2026-05-13 | 18.228 | 18.9 | 16.8 | 16.998 | 2,222 | -6.04% |
| 2026-05-12 | 19.8 | 20.7 | 18.09 | 18.09 | 1,660 | -8.64% |
| 2026-05-11 | 18.666 | 20.1 | 18.666 | 19.8 | 1,700 | +8.13% |
| 2026-05-08 | 19.2 | 19.575 | 18.3 | 18.312 | 975 | -3.28% |