Indicators

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

4.250 +0.110 (+2.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	21.93	23.95	21.90	22.79	10,139,096	+0.59(+2.66%)
May 27, 2021	22.13	22.92	21.23	22.20	16,443,169	-0.01(-0.05%)
May 26, 2021	20.44	22.44	19.12	22.21	14,882,781	+2.51(+12.74%)
May 25, 2021	18.75	21.00	18.69	19.70	30,823,488	+2.56(+14.94%)
May 24, 2021	17.34	17.73	16.58	17.14	4,641,768	-0.25(-1.44%)
May 21, 2021	17.79	17.83	16.92	17.39	3,428,368	-0.34(-1.92%)
May 20, 2021	17.86	18.15	17.42	17.73	3,410,682	+0.13(+0.74%)
May 19, 2021	16.94	17.98	16.69	17.60	5,245,412	+0.18(+1.03%)
May 18, 2021	17.44	18.18	16.87	17.42	4,701,868	+0.34(+1.99%)
May 17, 2021	16.66	17.30	16.18	17.08	4,439,689	+0.29(+1.73%)
May 14, 2021	15.25	17.05	15.25	16.79	6,884,424	+2.13(+14.53%)
May 13, 2021	15.51	15.97	14.21	14.66	6,112,603	-0.40(-2.66%)
May 12, 2021	16.25	16.72	14.93	15.06	8,045,618	-0.87(-5.46%)
May 11, 2021	14.40	16.34	14.40	15.93	8,495,655	+0.40(+2.58%)
May 10, 2021	16.66	16.69	15.36	15.53	6,609,119	-1.53(-8.97%)
May 07, 2021	17.75	18.10	16.66	17.06	4,676,342	-0.08(-0.47%)
May 06, 2021	18.63	18.72	16.72	17.14	6,403,663	-1.44(-7.75%)
May 05, 2021	19.60	20.15	18.03	18.58	3,915,659	-0.75(-3.88%)
May 04, 2021	19.42	19.79	18.47	19.33	4,187,363	-0.11(-0.57%)

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.