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
10th Jul 2026 (Fri) 6.76 6.76 6.64 6.64 16
9th Jul 2026 (Thu) 6.76 6.76 6.41 6.45 1,349
8th Jul 2026 (Wed) 6.62 8.82 6.48 7.06 5,351
7th Jul 2026 (Tue) 7.16 7.30 6.91 7.786 3,336
6th Jul 2026 (Mon) 6.70 6.80 6.68 8.1801 3,271
3rd Jul 2026 (Fri) 0.245 0.247 0.245 0.247 0
2nd Jul 2026 (Thu) 0.245 0.2527 0.24 0.247 5,499
1st Jul 2026 (Wed) 0.2537 0.2667 0.2536 0.2501 29,372
30th Jun 2026 (Tue) 0.2671 0.2671 0.253 0.2551 23,161
29th Jun 2026 (Mon) 0.2982 0.3175 0.2648 0.271 5,228
26th Jun 2026 (Fri) 0.269 0.269 0.269 0.279 949
25th Jun 2026 (Thu) 0.272 0.2749 0.272 0.279 6,359
24th Jun 2026 (Wed) 0.2524 0.2927 0.2524 0.292 13,974
23rd Jun 2026 (Tue) 0.2771 0.28 0.2701 0.273 1,802
22nd Jun 2026 (Mon) 0.2616 0.3325 0.26 0.2702 217,662
19th Jun 2026 (Fri) 0.3425 0.3425 0.261 0.281 47,747
18th Jun 2026 (Thu) 0.3425 0.3425 0.261 0.281 47,747
17th Jun 2026 (Wed) 0.3878 0.3878 0.3604 0.36 244
16th Jun 2026 (Tue) 0.40 0.4051 0.369 0.3673 16,134
15th Jun 2026 (Mon) 0.4485 0.4485 0.3905 0.3902 3,932
12th Jun 2026 (Fri) 0.5002 0.5399 0.428 0.44 23,492
11th Jun 2026 (Thu) 0.4639 0.55 0.432 0.4804 9,608
10th Jun 2026 (Wed) 0.418 0.50 0.4074 0.4777 21,754
9th Jun 2026 (Tue) 0.4001 0.4192 0.4001 0.418 2,402
8th Jun 2026 (Mon) 0.39 0.425 0.39 0.406 2,749
5th Jun 2026 (Fri) 0.4065 0.4065 0.3699 0.388 8,491
4th Jun 2026 (Thu) 0.4177 0.4178 0.386 0.3991 29,665
3rd Jun 2026 (Wed) 0.39 0.41 0.38 0.4178 14,989
2nd Jun 2026 (Tue) 0.38 0.404 0.371 0.396 7,425
1st Jun 2026 (Mon) 0.4001 0.4001 0.377 0.3805 27,068
29th May 2026 (Fri) 0.41 0.41 0.387 0.4078 4,923
28th May 2026 (Thu) 0.421 0.425 0.4164 0.42 4,423
27th May 2026 (Wed) 0.45 0.45 0.4413 0.4405 12,044
26th May 2026 (Tue) 0.4499 0.45 0.44 0.4402 6,915
25th May 2026 (Mon) 0.4609 0.469 0.4609 0.4615 3,525
22nd May 2026 (Fri) 0.4609 0.469 0.4609 0.4615 3,525
21st May 2026 (Thu) 0.46 0.46 0.411 0.4446 4,314
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
FTSE 100 Latest
Value10,497.29
Change24.84