Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NIP Group Inc. - American Depositary Shares (NQ: NIPG )

7.250 +0.020 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 04, 2024 7.490 7.573 7.240 7.250 31,476 +0.02(+0.28%)
Oct 03, 2024 7.450 7.550 7.230 7.230 66,556 -0.27(-3.60%)
Oct 02, 2024 7.850 7.900 7.335 7.500 100,634 -0.41(-5.17%)
Oct 01, 2024 7.710 8.400 7.524 7.909 135,848 +0.11(+1.40%)
Sep 30, 2024 7.170 8.280 7.150 7.800 271,567 +0.74(+10.48%)
Sep 27, 2024 7.110 7.290 7.030 7.060 88,012 -0.14(-1.94%)
Sep 26, 2024 7.120 7.250 7.040 7.200 126,985 +0.15(+2.13%)
Sep 25, 2024 7.170 7.190 7.050 7.050 38,758 -0.10(-1.40%)
Sep 24, 2024 7.300 7.300 7.070 7.150 69,738 +0.07(+0.99%)
Sep 23, 2024 7.150 7.230 7.010 7.080 22,726 +0.08(+1.14%)
Sep 20, 2024 7.300 7.300 7.000 7.000 28,473 -0.05(-0.71%)
Sep 19, 2024 7.070 7.330 7.040 7.050 44,434 -0.16(-2.22%)
Sep 18, 2024 7.060 7.320 7.060 7.210 25,392 +0.07(+0.98%)
Sep 17, 2024 7.240 7.376 7.070 7.140 41,054 -0.01(-0.20%)
Sep 16, 2024 7.200 7.320 7.080 7.154 24,892 -0.02(-0.22%)
Sep 13, 2024 7.350 7.392 7.121 7.170 30,017 -0.29(-3.89%)
Sep 12, 2024 7.470 7.470 7.181 7.460 34,059 +0.07(+0.95%)
Sep 11, 2024 7.150 7.470 7.080 7.390 20,247 +0.22(+3.07%)
Sep 10, 2024 7.010 7.280 6.930 7.170 31,708 -0.09(-1.24%)
Sep 09, 2024 6.960 7.502 6.960 7.260 74,942 +0.27(+3.86%)
Sep 06, 2024 7.120 7.180 6.710 6.990 166,134 -0.14(-1.96%)
Sep 05, 2024 7.190 7.600 6.880 7.130 227,365 +0.08(+1.13%)
Sep 04, 2024 7.650 7.890 7.000 7.050 234,395 -0.70(-9.03%)
Sep 03, 2024 8.000 8.040 7.650 7.750 70,971 -0.23(-2.88%)
Aug 30, 2024 7.850 7.990 7.580 7.980 78,761 +0.22(+2.84%)
Aug 29, 2024 7.960 8.100 7.670 7.760 137,522 -0.04(-0.51%)
Aug 28, 2024 7.900 8.000 7.550 7.800 206,546 +0.00(+0.00%)
Aug 27, 2024 7.950 7.990 7.650 7.800 94,233 -0.16(-1.95%)
Aug 26, 2024 8.310 8.310 7.750 7.955 129,211 -0.14(-1.79%)
Aug 23, 2024 8.190 8.440 7.940 8.100 52,712 -0.16(-1.94%)
Aug 22, 2024 8.530 8.533 8.000 8.260 99,884 -0.17(-2.02%)
Aug 21, 2024 8.550 8.710 8.180 8.430 159,768 -0.19(-2.20%)
Aug 20, 2024 8.380 8.710 7.940 8.620 222,973 +0.24(+2.86%)
Aug 19, 2024 8.480 9.090 8.090 8.380 282,290 -0.21(-2.44%)
Aug 16, 2024 7.600 8.770 7.500 8.590 406,181 +1.07(+14.23%)
Aug 15, 2024 6.950 7.640 6.950 7.520 265,873 +0.79(+11.74%)
Aug 14, 2024 7.430 7.530 6.600 6.730 516,279 -0.72(-9.66%)
Aug 13, 2024 8.070 8.070 7.300 7.450 258,982 -0.63(-7.80%)
Aug 12, 2024 8.110 8.430 7.801 8.080 197,624 -0.16(-1.94%)
Aug 09, 2024 8.280 8.450 7.950 8.240 160,680 +0.15(+1.85%)
Aug 08, 2024 8.250 8.450 7.980 8.090 152,912 -0.06(-0.74%)
Aug 07, 2024 9.060 9.360 7.730 8.150 324,604 -1.00(-10.93%)
Aug 06, 2024 9.200 9.600 8.670 9.150 381,269 -0.09(-0.97%)
Aug 05, 2024 7.320 10.27 7.060 9.240 684,822 +0.14(+1.54%)
Aug 02, 2024 10.80 10.80 8.600 9.100 725,110 -1.80(-16.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.