XNAS
Datos históricos de NIP Group Inc.
NIP Group Inc. · NIPG
$10.71
▲ +0.21 (+1.90%)
Última operación · 10/10/2026, 17:18:50 UTC
- Variación en el periodo
- −76.54%
- Máximo
- US$52.50
- 10 de octubre de 2025
- Mínimo
- US$4.20
- 17 de julio de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.55 | 11.80 | 10.54 | 11.05 | −2.64% | 7,199.65 |
| 6 oct 2026 | 11.40 | 11.50 | 10.13 | 11.35 | +1.25% | 2,577 |
| 5 oct 2026 | 11.04 | 12.23 | 11.00 | 11.21 | +1.45% | 13,656.052 |
| 2 oct 2026 | 11.25 | 11.87 | 11.03 | 11.05 | −0.90% | 3,414 |
| 1 oct 2026 | 12.33 | 12.33 | 11.00 | 11.15 | −1.85% | 4,346.571 |
| 30 sep 2026 | 12.06 | 13.13 | 11.33 | 11.36 | +3.37% | 16,925.027 |
| 29 sep 2026 | 11.70 | 11.70 | 10.99 | 10.99 | −6.07% | 2,745 |
| 28 sep 2026 | 12.22 | 12.22 | 11.70 | 11.70 | −6.40% | 6,023.648 |
| 25 sep 2026 | 13.50 | 13.50 | 12.50 | 12.50 | −9.42% | 5,961.333 |
| 24 sep 2026 | 13.50 | 14.40 | 13.40 | 13.80 | +3.53% | 8,202 |
| 23 sep 2026 | 12.96 | 13.51 | 12.96 | 13.33 | +0.15% | 3,606 |
| 22 sep 2026 | 13.21 | 13.51 | 13.21 | 13.31 | +0.45% | 2,632 |
| 21 sep 2026 | 14.49 | 14.50 | 13.11 | 13.25 | −3.99% | 18,747.928 |
| 18 sep 2026 | 12.90 | 13.80 | 12.74 | 13.80 | +7.39% | 15,996.953 |
| 17 sep 2026 | 13.92 | 14.00 | 12.40 | 12.85 | −5.17% | 28,670 |
| 16 sep 2026 | 14.66 | 15.01 | 13.01 | 13.55 | −0.55% | 19,511 |
| 15 sep 2026 | 15.09 | 15.38 | 13.03 | 13.63 | −6.93% | 12,294 |
| 14 sep 2026 | 15.56 | 16.50 | 14.00 | 14.64 | +2.02% | 42,267.552 |
| 11 sep 2026 | 13.19 | 15.49 | 13.19 | 14.35 | +5.44% | 38,110 |
| 10 sep 2026 | 13.01 | 13.66 | 13.01 | 13.61 | +3.81% | 2,850.67 |
| 9 sep 2026 | 13.92 | 14.20 | 13.01 | 13.11 | −5.82% | 8,226.222 |
| 8 sep 2026 | 14.84 | 15.10 | 13.90 | 13.92 | −8.72% | 9,861.162 |
| 4 sep 2026 | 13.89 | 15.97 | 13.80 | 15.25 | +5.83% | 34,116.576 |
| 3 sep 2026 | 15.95 | 16.65 | 13.70 | 14.41 | −7.03% | 34,040 |
| 2 sep 2026 | 15.06 | 16.02 | 15.06 | 15.50 | −0.06% | 8,740.528 |
| 1 sep 2026 | 14.53 | 16.54 | 14.29 | 15.51 | +8.08% | 83,531.063 |
| 31 ago 2026 | 14.00 | 15.01 | 13.00 | 14.35 | +5.83% | 68,905 |
| 28 ago 2026 | 12.78 | 14.90 | 12.14 | 13.56 | +8.74% | 38,289.498 |
| 27 ago 2026 | 14.23 | 15.85 | 12.00 | 12.47 | −16.87% | 50,590.687 |
| 26 ago 2026 | 17.65 | 20.00 | 14.85 | 15.00 | −12.08% | 25,101.205 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.