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
20th May 2026 (Wed) 0.49 0.49 0.4689 0.4699 443
19th May 2026 (Tue) 0.50 0.50 0.4699 0.4898 19,895
18th May 2026 (Mon) 0.505 0.55 0.4999 0.5327 3,998
15th May 2026 (Fri) 0.53 0.53 0.5012 0.5156 1,800
14th May 2026 (Thu) 0.565 0.565 0.5122 0.5305 7,389
13th May 2026 (Wed) 0.61 0.63 0.5654 0.5666 7,982
12th May 2026 (Tue) 0.6699 0.69 0.6076 0.603 9,654
11th May 2026 (Mon) 0.6312 0.6699 0.63 0.66 3,703
8th May 2026 (Fri) 0.6401 0.6401 0.6104 0.6104 4,543
7th May 2026 (Thu) 0.66 0.66 0.65 0.6311 10,304
6th May 2026 (Wed) 0.685 0.685 0.65 0.65 0
5th May 2026 (Tue) 0.685 0.685 0.6337 0.65 3,650
4th May 2026 (Mon) 0.676 0.70 0.674 0.675 1,109
1st May 2026 (Fri) 0.67 0.709 0.67 0.72 2,118
30th Apr 2026 (Thu) 0.68 0.68 0.6619 0.671 5,542
29th Apr 2026 (Wed) 0.662 0.68 0.662 0.7199 331
28th Apr 2026 (Tue) 0.69 0.69 0.69 0.6714 252
27th Apr 2026 (Mon) 0.67 0.69 0.67 0.69 3,921
24th Apr 2026 (Fri) 0.69 0.6993 0.6872 0.6898 904
23rd Apr 2026 (Thu) 0.70 0.71 0.70 0.71 730
22nd Apr 2026 (Wed) 0.73 0.73 0.71 0.71 1
21st Apr 2026 (Tue) 0.73 0.7308 0.72 0.72 1,230
20th Apr 2026 (Mon) 0.735 0.735 0.7236 0.7236 101
17th Apr 2026 (Fri) 0.735 0.735 0.735 0.7051 302
16th Apr 2026 (Thu) 0.7121 0.7499 0.7102 0.723 954
15th Apr 2026 (Wed) 0.75 0.75 0.72 0.72 1,030
14th Apr 2026 (Tue) 0.71 0.7158 0.71 0.72 684
13th Apr 2026 (Mon) 0.76 0.76 0.76 0.72 101
10th Apr 2026 (Fri) 0.76 0.76 0.7121 0.7265 1,300
9th Apr 2026 (Thu) 0.747 0.747 0.746 0.746 200
8th Apr 2026 (Wed) 0.76 0.7898 0.7426 0.74 6,330
7th Apr 2026 (Tue) 0.7228 0.76 0.72 0.7033 1,408
6th Apr 2026 (Mon) 0.69 0.784 0.69 0.72 4,004
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
FTSE 100 Latest
Value10,443.47
Change11.13