Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nip Group Inc. (NIPG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.72 0.72 0.69 0.6833 330
2nd Apr 2026 (Thu) 0.72 0.72 0.69 0.6833 330
1st Apr 2026 (Wed) 0.70 0.70 0.669 0.686 679
31st Mar 2026 (Tue) 0.686 0.686 0.67 0.68 105
30th Mar 2026 (Mon) 0.65 0.65 0.65 0.64 0
27th Mar 2026 (Fri) 0.701 0.701 0.6575 0.65 1,310
26th Mar 2026 (Thu) 0.75 0.7568 0.73 0.7237 2,916
25th Mar 2026 (Wed) 0.7725 0.78 0.7432 0.78 996
24th Mar 2026 (Tue) 0.74 0.7753 0.74 0.7775 0
23rd Mar 2026 (Mon) 0.7499 0.80 0.7499 0.7751 1,150
20th Mar 2026 (Fri) 0.74 0.763 0.74 0.7501 203
19th Mar 2026 (Thu) 0.7741 0.7741 0.75 0.721 894
18th Mar 2026 (Wed) 0.80 0.80 0.76 0.76 3,076
17th Mar 2026 (Tue) 0.78 0.83 0.78 0.7908 3,204
16th Mar 2026 (Mon) 0.81 0.81 0.78 0.76 3,575
13th Mar 2026 (Fri) 0.8898 0.8898 0.8401 0.8401 5
12th Mar 2026 (Thu) 0.8898 0.8898 0.8898 0.8501 356
11th Mar 2026 (Wed) 0.8551 0.8551 0.85 0.85 52
10th Mar 2026 (Tue) 0.8551 0.8896 0.8067 0.8678 50,519
9th Mar 2026 (Mon) 0.89 0.92 0.89 0.895 7,699
6th Mar 2026 (Fri) 0.855 0.855 0.8333 0.8333 0
5th Mar 2026 (Thu) 0.855 0.90 0.855 0.8551 864
4th Mar 2026 (Wed) 0.8353 0.85 0.8353 0.8301 119
3rd Mar 2026 (Tue) 0.864 0.864 0.864 0.8225 2,013
2nd Mar 2026 (Mon) 0.8225 0.9412 0.8225 0.9412 3,164
27th Feb 2026 (Fri) 0.85 0.8964 0.826 0.881 1,692
26th Feb 2026 (Thu) 0.835 0.85 0.835 0.85 37
25th Feb 2026 (Wed) 0.835 0.835 0.8001 0.8001 0
24th Feb 2026 (Tue) 0.835 0.86 0.835 0.86 0
23rd Feb 2026 (Mon) 0.835 0.85 0.80 0.86 10,859
20th Feb 2026 (Fri) 0.8406 0.8406 0.8406 0.8131 1,250
19th Feb 2026 (Thu) 0.80 0.80 0.80 0.8406 59
18th Feb 2026 (Wed) 0.84 0.84 0.82 0.8555 3,979
17th Feb 2026 (Tue) 0.86 0.86 0.82 0.865 844
16th Feb 2026 (Mon) 0.84 0.8988 0.82 0.85 1,518
13th Feb 2026 (Fri) 0.84 0.8988 0.82 0.85 1,518
12th Feb 2026 (Thu) 0.84 0.86 0.84 0.84 2,318
11th Feb 2026 (Wed) 0.94 0.94 0.8481 0.8481 11,157
10th Feb 2026 (Tue) 0.94 0.955 0.88 0.8901 23,354
9th Feb 2026 (Mon) 0.9603 1.03 0.94 0.9501 10,771
6th Feb 2026 (Fri) 1.00 1.00 0.95 0.95 7,071
5th Feb 2026 (Thu) 0.989 1.02 0.989 0.98 6,064
FTSE 100 Latest
Value10,436.29
Change71.50