Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UP Fintech Holding Limited - American Depositary Shares representing fifteen (NQ: TIGR )

4.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2023 4.610 4.660 4.450 4.560 645,257 -0.04(-0.87%)
Oct 30, 2023 4.700 4.728 4.565 4.600 476,802 +0.00(+0.00%)
Oct 27, 2023 4.800 4.840 4.580 4.600 618,748 -0.03(-0.65%)
Oct 26, 2023 4.540 4.735 4.530 4.630 650,212 +0.11(+2.43%)
Oct 25, 2023 4.620 4.700 4.510 4.520 838,553 -0.25(-5.24%)
Oct 24, 2023 4.580 4.915 4.580 4.770 777,445 +0.23(+5.07%)
Oct 23, 2023 4.440 4.620 4.400 4.540 731,858 +0.00(+0.00%)
Oct 20, 2023 4.540 4.610 4.450 4.540 774,955 -0.09(-1.94%)
Oct 19, 2023 4.770 4.900 4.605 4.630 1,616,883 -0.22(-4.54%)
Oct 18, 2023 4.970 5.025 4.760 4.850 1,390,955 -0.16(-3.19%)
Oct 17, 2023 4.980 5.165 4.950 5.010 504,801 -0.04(-0.79%)
Oct 16, 2023 5.050 5.175 4.890 5.050 898,426 -0.03(-0.59%)
Oct 13, 2023 5.090 5.130 5.020 5.080 695,206 -0.01(-0.20%)
Oct 12, 2023 5.300 5.340 5.060 5.090 1,453,133 -0.26(-4.86%)
Oct 11, 2023 5.490 5.722 5.270 5.350 1,911,527 -0.01(-0.19%)
Oct 10, 2023 5.250 5.580 5.240 5.360 1,884,197 +0.09(+1.71%)
Oct 09, 2023 5.020 5.300 4.920 5.270 1,034,848 +0.18(+3.54%)
Oct 06, 2023 4.900 5.180 4.860 5.090 1,661,149 +0.19(+3.88%)
Oct 05, 2023 4.890 4.929 4.741 4.900 693,533 +0.03(+0.62%)
Oct 04, 2023 4.860 4.935 4.800 4.870 387,626 +0.01(+0.21%)
Oct 03, 2023 4.920 5.025 4.822 4.860 923,617 -0.22(-4.33%)
Oct 02, 2023 5.120 5.140 5.035 5.080 627,017 -0.04(-0.78%)
Sep 29, 2023 5.270 5.550 5.114 5.120 2,036,054 +0.00(+0.00%)
Sep 28, 2023 5.000 5.165 4.943 5.120 806,276 +0.08(+1.59%)
Sep 27, 2023 5.200 5.260 4.960 5.040 705,582 -0.09(-1.75%)
Sep 26, 2023 5.060 5.260 5.060 5.130 1,080,504 -0.01(-0.19%)
Sep 25, 2023 4.860 5.150 5.090 5.140 1,027,979 +0.15(+3.01%)
Sep 22, 2023 5.040 5.270 4.970 4.990 2,140,654 +0.20(+4.18%)
Sep 21, 2023 4.720 4.855 4.660 4.790 1,680,628 -0.12(-2.44%)
Sep 20, 2023 5.000 5.125 4.810 4.910 1,670,532 -0.07(-1.41%)
Sep 19, 2023 5.100 5.150 4.920 4.980 1,057,450 -0.15(-2.92%)
Sep 18, 2023 5.130 5.170 5.020 5.130 844,707 -0.15(-2.84%)
Sep 15, 2023 5.310 5.605 5.141 5.280 2,026,993 -0.08(-1.49%)
Sep 14, 2023 5.360 5.370 5.120 5.360 1,371,062 +0.11(+2.10%)
Sep 13, 2023 5.200 5.420 5.170 5.250 1,682,065 +0.02(+0.38%)
Sep 12, 2023 5.140 5.355 5.135 5.230 1,457,777 +0.11(+2.15%)
Sep 11, 2023 5.250 5.430 5.110 5.120 1,346,772 +0.01(+0.20%)
Sep 08, 2023 5.110 5.230 4.915 5.110 2,146,258 -0.04(-0.78%)
Sep 07, 2023 5.110 5.380 4.890 5.150 3,642,814 -0.35(-6.36%)
Sep 06, 2023 5.500 5.800 5.390 5.500 3,841,734 +0.01(+0.18%)
Sep 05, 2023 5.120 5.500 5.084 5.490 3,219,902 +0.28(+5.37%)
Sep 01, 2023 4.980 5.561 4.920 5.210 7,827,504 +0.30(+6.11%)
Aug 31, 2023 4.640 5.000 4.490 4.910 3,908,142 +0.30(+6.51%)
Aug 30, 2023 4.410 4.835 4.370 4.610 6,063,964 -0.03(-0.65%)
Aug 29, 2023 4.040 4.790 3.880 4.640 14,076,103 +1.03(+28.53%)
Aug 28, 2023 3.580 3.769 3.495 3.610 1,781,897 +0.13(+3.74%)
Aug 25, 2023 3.390 3.505 3.350 3.480 527,415 +0.09(+2.65%)
Aug 24, 2023 3.470 3.580 3.350 3.390 860,070 -0.08(-2.31%)
Aug 23, 2023 3.380 3.490 3.320 3.470 828,730 +0.12(+3.58%)
Aug 22, 2023 3.510 3.520 3.285 3.350 463,398 -0.03(-0.89%)
Aug 21, 2023 3.260 3.410 3.260 3.380 519,442 +0.04(+1.20%)
Aug 18, 2023 3.230 3.370 3.225 3.340 571,016 -0.03(-0.89%)
Aug 17, 2023 3.440 3.490 3.320 3.370 428,337 +0.00(+0.00%)
Aug 16, 2023 3.250 3.400 3.210 3.370 1,236,908 +0.04(+1.20%)
Aug 15, 2023 3.540 3.550 3.300 3.330 1,396,164 -0.17(-4.86%)
Aug 14, 2023 3.520 3.530 3.390 3.500 712,938 -0.03(-0.85%)
Aug 11, 2023 3.750 3.800 3.515 3.530 1,481,653 -0.36(-9.25%)
Aug 10, 2023 4.010 4.180 3.875 3.890 1,279,049 +0.00(+0.00%)
Aug 09, 2023 4.000 4.000 3.840 3.890 544,704 -0.03(-0.77%)
Aug 08, 2023 3.910 3.990 3.815 3.920 968,898 -0.17(-4.16%)
Aug 07, 2023 4.120 4.160 3.980 4.090 1,186,255 -0.02(-0.49%)
Aug 04, 2023 4.180 4.200 4.030 4.110 996,270 -0.10(-2.38%)
Aug 03, 2023 4.050 4.298 4.045 4.210 2,210,168 +0.34(+8.79%)
Aug 02, 2023 4.020 4.110 3.760 3.870 2,461,738 -0.41(-9.58%)
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.