Skip to main content
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 +0.110 (+2.66%)
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 (%)
Dec 29, 2023 4.320 4.480 4.320 4.420 1,156,670 +0.10(+2.31%)
Dec 28, 2023 4.200 4.520 4.180 4.320 1,851,917 +0.20(+4.85%)
Dec 27, 2023 4.110 4.150 4.080 4.120 630,290 +0.03(+0.73%)
Dec 26, 2023 4.100 4.225 4.070 4.090 863,488 +0.03(+0.74%)
Dec 22, 2023 4.070 4.140 4.055 4.060 659,670 -0.09(-2.17%)
Dec 21, 2023 4.160 4.160 4.060 4.150 507,091 +0.12(+2.98%)
Dec 20, 2023 4.150 4.169 4.030 4.030 594,588 -0.18(-4.28%)
Dec 19, 2023 4.130 4.250 4.112 4.210 778,647 +0.15(+3.69%)
Dec 18, 2023 4.200 4.220 4.050 4.060 741,735 -0.18(-4.25%)
Dec 15, 2023 4.410 4.410 4.230 4.240 654,248 -0.09(-2.08%)
Dec 14, 2023 4.220 4.450 4.220 4.330 1,279,542 +0.07(+1.64%)
Dec 13, 2023 4.150 4.285 4.045 4.260 1,293,464 +0.05(+1.19%)
Dec 12, 2023 4.390 4.400 4.140 4.210 905,091 -0.15(-3.44%)
Dec 11, 2023 4.270 4.400 4.250 4.360 647,044 +0.04(+0.93%)
Dec 08, 2023 4.200 4.340 4.183 4.320 459,632 +0.09(+2.13%)
Dec 07, 2023 4.320 4.320 4.200 4.230 570,375 -0.08(-1.97%)
Dec 06, 2023 4.270 4.410 4.260 4.315 1,003,482 +0.08(+2.01%)
Dec 05, 2023 4.180 4.280 4.130 4.230 1,050,390 -0.05(-1.17%)
Dec 04, 2023 4.320 4.340 4.210 4.280 1,586,373 -0.20(-4.46%)
Dec 01, 2023 4.340 4.491 4.260 4.480 855,372 +0.04(+0.90%)
Nov 30, 2023 4.370 4.470 4.260 4.440 1,540,588 +0.07(+1.60%)
Nov 29, 2023 4.450 4.482 4.265 4.370 2,096,690 -0.12(-2.67%)
Nov 28, 2023 4.440 4.600 4.400 4.490 1,445,497 +0.03(+0.67%)
Nov 27, 2023 5.240 5.500 4.360 4.460 9,257,356 -0.40(-8.23%)
Nov 24, 2023 4.750 4.875 4.680 4.860 936,388 +0.09(+1.89%)
Nov 22, 2023 4.890 4.890 4.680 4.770 927,464 -0.06(-1.14%)
Nov 21, 2023 4.890 4.900 4.775 4.825 777,801 -0.13(-2.72%)
Nov 20, 2023 4.740 5.060 4.690 4.960 1,711,657 +0.26(+5.53%)
Nov 17, 2023 4.710 4.760 4.610 4.700 587,983 +0.03(+0.64%)
Nov 16, 2023 4.730 4.830 4.610 4.670 927,895 -0.25(-5.08%)
Nov 15, 2023 4.970 5.100 4.880 4.920 1,208,360 +0.07(+1.44%)
Nov 14, 2023 4.990 4.990 4.730 4.850 941,009 -0.02(-0.41%)
Nov 13, 2023 4.750 5.080 4.750 4.870 1,500,834 +0.16(+3.40%)
Nov 10, 2023 4.610 4.710 4.533 4.710 499,459 +0.08(+1.73%)
Nov 09, 2023 4.700 4.870 4.630 4.630 877,731 -0.13(-2.73%)
Nov 08, 2023 4.720 4.920 4.645 4.760 994,175 +0.04(+0.85%)
Nov 07, 2023 4.730 4.750 4.580 4.720 701,152 -0.03(-0.63%)
Nov 06, 2023 4.880 4.990 4.675 4.750 2,215,847 -0.04(-0.84%)
Nov 03, 2023 4.670 4.870 4.634 4.790 1,771,309 +0.24(+5.27%)
Nov 02, 2023 4.570 4.610 4.482 4.550 637,182 +0.03(+0.66%)
Nov 01, 2023 4.480 4.550 4.410 4.520 721,202 -0.04(-0.88%)
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%)
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.