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 )

4.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Sep 30, 2022 3.260 3.380 3.250 3.290 512,141 +0.01(+0.30%)
Sep 29, 2022 3.330 3.365 3.214 3.280 774,778 -0.15(-4.37%)
Sep 28, 2022 3.240 3.430 3.260 3.430 775,291 +0.12(+3.63%)
Sep 27, 2022 3.370 3.445 3.290 3.310 502,503 +0.02(+0.61%)
Sep 26, 2022 3.250 3.390 3.250 3.290 725,003 +0.07(+2.17%)
Sep 23, 2022 3.390 3.445 3.170 3.220 1,873,068 -0.24(-6.94%)
Sep 22, 2022 3.530 3.600 3.430 3.460 581,139 -0.07(-1.98%)
Sep 21, 2022 3.530 3.590 3.500 3.530 1,342,953 -0.04(-1.12%)
Sep 20, 2022 3.630 3.650 3.565 3.570 369,056 -0.05(-1.38%)
Sep 19, 2022 3.520 3.630 3.510 3.620 379,949 +0.05(+1.40%)
Sep 16, 2022 3.530 3.590 3.500 3.570 743,458 -0.02(-0.56%)
Sep 15, 2022 3.600 3.690 3.570 3.590 565,738 -0.02(-0.55%)
Sep 14, 2022 3.640 3.640 3.550 3.610 515,988 +0.01(+0.28%)
Sep 13, 2022 3.680 3.730 3.580 3.600 844,125 -0.22(-5.76%)
Sep 12, 2022 3.880 3.930 3.792 3.820 753,012 -0.05(-1.29%)
Sep 09, 2022 3.750 3.915 3.725 3.870 1,700,073 +0.23(+6.32%)
Sep 08, 2022 3.630 3.765 3.600 3.640 1,064,366 -0.03(-0.82%)
Sep 07, 2022 3.580 3.720 3.500 3.670 987,289 +0.09(+2.51%)
Sep 06, 2022 3.610 3.610 3.480 3.580 1,180,481 -0.03(-0.83%)
Sep 02, 2022 3.680 3.710 3.540 3.610 1,042,795 -0.12(-3.22%)
Sep 01, 2022 3.690 3.730 3.569 3.730 1,197,906 -0.04(-1.06%)
Aug 31, 2022 3.660 3.890 3.650 3.770 1,631,723 +0.19(+5.31%)
Aug 30, 2022 3.830 3.830 3.500 3.580 1,748,183 -0.24(-6.28%)
Aug 29, 2022 3.810 4.000 3.715 3.820 1,803,847 +0.01(+0.26%)
Aug 26, 2022 4.360 4.360 3.740 3.810 5,643,720 -0.02(-0.52%)
Aug 25, 2022 3.680 3.840 3.620 3.830 1,808,262 +0.28(+7.89%)
Aug 24, 2022 3.460 3.650 3.415 3.550 912,444 +0.03(+0.85%)
Aug 23, 2022 3.440 3.525 3.308 3.520 1,053,456 +0.12(+3.53%)
Aug 22, 2022 3.420 3.535 3.400 3.400 1,320,028 -0.05(-1.45%)
Aug 19, 2022 3.540 3.540 3.440 3.450 1,079,905 -0.12(-3.36%)
Aug 18, 2022 3.580 3.600 3.510 3.570 620,492 -0.01(-0.28%)
Aug 17, 2022 3.760 3.790 3.570 3.580 1,483,534 -0.23(-6.04%)
Aug 16, 2022 3.780 3.855 3.711 3.810 777,355 +0.00(+0.00%)
Aug 15, 2022 3.800 3.900 3.775 3.810 821,397 -0.07(-1.80%)
Aug 12, 2022 3.690 3.880 3.635 3.880 1,044,358 +0.15(+4.02%)
Aug 11, 2022 3.790 3.990 3.730 3.730 2,003,181 +0.02(+0.54%)
Aug 10, 2022 3.600 3.720 3.480 3.710 1,462,841 +0.20(+5.70%)
Aug 09, 2022 3.590 3.675 3.500 3.510 1,089,541 -0.08(-2.23%)
Aug 08, 2022 3.670 3.750 3.560 3.590 1,362,137 -0.07(-1.91%)
Aug 05, 2022 3.860 3.861 3.630 3.660 1,486,220 -0.26(-6.63%)
Aug 04, 2022 3.820 3.950 3.780 3.920 1,913,262 +0.21(+5.66%)
Aug 03, 2022 3.720 3.750 3.635 3.710 1,578,648 +0.01(+0.27%)
Aug 02, 2022 3.520 3.800 3.460 3.700 3,181,072 +0.10(+2.78%)
Aug 01, 2022 3.760 3.760 3.560 3.600 1,483,236 -0.18(-4.76%)
Jul 29, 2022 3.840 3.910 3.785 3.780 910,179 -0.19(-4.79%)
Jul 28, 2022 3.910 3.999 3.810 3.970 677,167 +0.01(+0.25%)
Jul 27, 2022 3.880 3.990 3.780 3.960 749,367 +0.10(+2.59%)
Jul 26, 2022 3.990 3.990 3.810 3.860 852,078 -0.08(-2.03%)
Jul 25, 2022 3.930 3.978 3.885 3.940 615,924 +0.04(+1.03%)
Jul 22, 2022 4.130 4.130 3.865 3.900 1,312,805 -0.21(-5.11%)
Jul 21, 2022 4.190 4.280 4.070 4.110 1,452,412 -0.08(-1.91%)
Jul 20, 2022 4.250 4.310 4.105 4.190 1,359,499 -0.07(-1.64%)
Jul 19, 2022 4.320 4.320 4.200 4.260 812,182 +0.04(+0.95%)
Jul 18, 2022 4.380 4.520 4.220 4.220 1,635,962 -0.06(-1.40%)
Jul 15, 2022 4.260 4.285 4.080 4.280 801,123 +0.02(+0.47%)
Jul 14, 2022 4.350 4.360 4.160 4.260 1,024,274 -0.12(-2.74%)
Jul 13, 2022 4.300 4.441 4.270 4.380 829,640 -0.01(-0.23%)
Jul 12, 2022 4.460 4.460 4.240 4.390 1,104,373 +0.00(+0.00%)
Jul 11, 2022 4.560 4.560 4.310 4.390 1,370,909 -0.26(-5.59%)
Jul 08, 2022 4.620 4.740 4.570 4.650 911,932 -0.07(-1.48%)
Jul 07, 2022 4.670 4.780 4.550 4.720 1,581,637 +0.11(+2.39%)
Jul 06, 2022 4.850 4.855 4.550 4.610 1,673,216 -0.35(-7.06%)
Jul 05, 2022 4.600 4.980 4.525 4.960 1,467,593 +0.27(+5.76%)
Jul 01, 2022 4.680 4.810 4.530 4.690 982,092 -0.02(-0.42%)
Jun 30, 2022 4.520 4.860 4.460 4.710 1,558,340 +0.11(+2.39%)
Jun 29, 2022 4.700 4.790 4.500 4.600 1,512,825 -0.21(-4.37%)
Jun 28, 2022 5.000 5.070 4.720 4.810 2,535,638 -0.12(-2.43%)
Jun 27, 2022 5.000 5.120 4.850 4.930 2,128,797 +0.05(+1.02%)
Jun 24, 2022 4.900 4.900 4.750 4.880 2,282,474 +0.16(+3.39%)
Jun 23, 2022 4.700 4.850 4.505 4.720 2,493,198 +0.22(+4.89%)
Jun 22, 2022 4.450 4.710 4.440 4.500 1,995,116 -0.20(-4.26%)
Jun 21, 2022 4.170 4.750 4.160 4.700 4,073,720 +0.65(+16.05%)
Jun 17, 2022 4.430 4.489 4.020 4.050 2,746,262 -0.17(-4.03%)
Jun 16, 2022 3.970 4.280 3.870 4.220 2,395,694 +0.08(+1.93%)
Jun 15, 2022 4.060 4.230 3.945 4.140 1,954,206 +0.17(+4.28%)
Jun 14, 2022 3.880 4.110 3.809 3.970 2,896,507 +0.19(+5.03%)
Jun 13, 2022 3.810 3.950 3.675 3.780 3,629,428 -0.35(-8.47%)
Jun 10, 2022 4.520 4.780 4.120 4.130 6,160,620 -0.97(-19.02%)
Jun 09, 2022 5.080 5.160 4.840 5.100 3,866,358 -0.20(-3.77%)
Jun 08, 2022 5.390 5.398 5.140 5.300 3,802,280 +0.11(+2.12%)
Jun 07, 2022 4.640 5.380 4.620 5.190 5,420,215 +0.41(+8.58%)
Jun 06, 2022 4.400 4.900 4.380 4.780 9,089,366 +0.71(+17.44%)
Jun 03, 2022 4.100 4.120 3.930 4.070 1,856,607 -0.08(-1.93%)
Jun 02, 2022 3.920 4.220 3.857 4.150 2,202,730 +0.27(+6.96%)
Jun 01, 2022 4.090 4.220 3.861 3.880 1,393,097 -0.20(-4.90%)
May 31, 2022 4.120 4.280 3.980 4.080 2,389,582 +0.07(+1.75%)
May 27, 2022 3.800 4.040 3.725 4.010 2,520,302 +0.23(+6.08%)
May 26, 2022 3.590 3.870 3.530 3.780 1,713,338 +0.23(+6.48%)
May 25, 2022 3.400 3.580 3.380 3.550 933,474 +0.15(+4.41%)
May 24, 2022 3.690 3.690 3.350 3.400 2,064,562 -0.37(-9.81%)
May 23, 2022 3.880 3.900 3.710 3.770 1,142,396 -0.09(-2.33%)
May 20, 2022 4.140 4.140 3.730 3.860 1,844,238 -0.16(-3.98%)
May 19, 2022 3.770 4.075 3.770 4.020 2,570,846 +0.21(+5.51%)
May 18, 2022 3.820 4.060 3.750 3.810 2,701,438 -0.12(-3.05%)
May 17, 2022 3.790 3.945 3.740 3.930 2,485,252 +0.41(+11.65%)
May 16, 2022 3.490 3.630 3.460 3.520 1,161,414 +0.04(+1.15%)
May 13, 2022 3.360 3.530 3.330 3.480 1,857,020 +0.20(+6.10%)
May 12, 2022 3.120 3.329 3.030 3.280 2,078,659 +0.10(+3.14%)
May 11, 2022 3.370 3.490 3.170 3.180 1,884,519 -0.19(-5.64%)
May 10, 2022 3.510 3.525 3.300 3.370 1,646,664 +0.08(+2.43%)
May 09, 2022 3.480 3.600 3.260 3.290 1,981,755 -0.39(-10.60%)
May 06, 2022 3.800 3.840 3.585 3.680 1,816,927 -0.19(-4.91%)
May 05, 2022 3.900 3.965 3.760 3.870 1,874,474 -0.22(-5.38%)
May 04, 2022 3.870 4.090 3.775 4.090 1,628,068 +0.20(+5.14%)
May 03, 2022 4.000 4.000 3.830 3.890 1,634,626 -0.07(-1.77%)
May 02, 2022 3.910 3.975 3.770 3.960 1,948,358 +0.08(+2.06%)
Apr 29, 2022 4.160 4.330 3.870 3.880 3,180,026 +0.06(+1.57%)
Apr 28, 2022 3.830 3.880 3.600 3.820 1,642,686 +0.04(+1.06%)
Apr 27, 2022 3.750 4.020 3.700 3.780 2,563,015 +0.09(+2.44%)
Apr 26, 2022 3.990 4.010 3.690 3.690 1,910,817 -0.27(-6.82%)
Apr 25, 2022 3.900 4.080 3.840 3.960 3,266,538 -0.12(-2.94%)
Apr 22, 2022 4.270 4.380 4.060 4.080 2,075,439 -0.09(-2.16%)
Apr 21, 2022 4.470 4.530 4.105 4.170 2,228,730 -0.20(-4.58%)
Apr 20, 2022 4.750 4.750 4.300 4.370 3,767,776 -0.41(-8.58%)
Apr 19, 2022 4.650 4.860 4.575 4.780 1,390,076 +0.07(+1.49%)
Apr 18, 2022 4.620 4.720 4.460 4.710 2,357,407 +0.01(+0.21%)
Apr 14, 2022 4.740 4.860 4.570 4.700 2,112,401 -0.12(-2.49%)
Apr 13, 2022 4.690 4.875 4.618 4.820 1,377,829 +0.14(+2.99%)
Apr 12, 2022 4.900 4.955 4.650 4.680 2,477,869 -0.10(-2.09%)
Apr 11, 2022 4.690 4.820 4.511 4.780 3,277,847 -0.05(-1.04%)
Apr 08, 2022 4.890 4.990 4.787 4.830 1,706,238 -0.10(-2.03%)
Apr 07, 2022 5.080 5.100 4.760 4.930 4,080,674 -0.27(-5.19%)
Apr 06, 2022 5.150 5.280 4.980 5.200 3,326,836 -0.16(-2.99%)
Apr 05, 2022 5.610 5.610 5.270 5.360 3,489,520 -0.27(-4.80%)
Apr 04, 2022 5.350 5.700 5.170 5.630 7,646,758 +0.68(+13.74%)
Apr 01, 2022 5.470 5.570 4.900 4.950 6,149,224 +0.05(+1.02%)
Mar 31, 2022 5.240 5.290 4.800 4.900 6,094,099 -0.55(-10.09%)
Mar 30, 2022 5.600 5.830 5.340 5.450 4,038,733 -0.21(-3.71%)
Mar 29, 2022 6.000 6.080 5.600 5.660 5,027,359 -0.12(-2.08%)
Mar 28, 2022 5.800 6.188 5.650 5.780 4,702,430 +0.13(+2.30%)
Mar 25, 2022 5.650 5.915 5.535 5.650 6,497,107 -0.33(-5.52%)
Mar 24, 2022 6.300 6.690 5.700 5.980 10,364,220 -0.33(-5.23%)
Mar 23, 2022 6.370 7.070 6.095 6.310 14,055,583 -0.16(-2.47%)
Mar 22, 2022 5.940 6.705 5.760 6.470 16,162,387 +0.90(+16.16%)
Mar 21, 2022 5.240 5.990 5.181 5.570 11,043,286 +0.09(+1.64%)
Mar 18, 2022 4.270 5.900 4.200 5.480 22,683,622 +1.38(+33.66%)
Mar 17, 2022 3.840 4.100 3.670 4.100 5,641,819 +0.07(+1.74%)
Mar 16, 2022 3.880 4.095 3.480 4.030 13,807,655 +0.95(+30.84%)
Mar 15, 2022 2.750 3.100 2.680 3.080 4,200,196 +0.28(+10.00%)
Mar 14, 2022 2.870 3.050 2.770 2.800 6,302,202 -0.36(-11.39%)
Mar 11, 2022 3.750 3.750 3.150 3.160 4,715,782 -0.44(-12.22%)
Mar 10, 2022 3.810 3.860 3.480 3.600 3,995,797 -0.35(-8.86%)
Mar 09, 2022 3.920 4.083 3.878 3.950 2,443,785 +0.19(+5.05%)
Mar 08, 2022 3.730 3.950 3.600 3.760 3,507,655 +0.06(+1.62%)
Mar 07, 2022 3.950 4.075 3.690 3.700 6,004,556 -0.28(-7.04%)
Mar 04, 2022 4.100 4.253 3.945 3.980 3,913,500 -0.17(-4.10%)
Mar 03, 2022 4.450 4.450 4.080 4.150 3,121,273 -0.27(-6.11%)
Mar 02, 2022 4.530 4.530 4.222 4.420 2,259,913 -0.10(-2.21%)
Mar 01, 2022 4.510 4.695 4.440 4.520 1,544,750 +0.01(+0.22%)
Feb 28, 2022 4.390 4.655 4.390 4.510 2,224,833 -0.01(-0.22%)
Feb 25, 2022 4.390 4.605 4.395 4.520 3,865,512 +0.13(+2.96%)
Feb 24, 2022 3.690 4.400 3.720 4.390 4,275,026 +0.32(+7.86%)
Feb 23, 2022 4.250 4.370 4.050 4.070 2,222,230 -0.05(-1.21%)
Feb 22, 2022 4.470 4.580 4.100 4.120 4,239,974 -0.52(-11.21%)
Feb 18, 2022 4.640 0 -0.19(-3.93%)
Feb 17, 2022 4.960 5.180 4.810 4.830 3,585,274 -0.12(-2.42%)
Feb 16, 2022 4.920 5.175 4.820 4.950 4,147,711 +0.03(+0.61%)
Feb 15, 2022 4.530 4.940 4.515 4.920 2,758,418 +0.52(+11.82%)
Feb 14, 2022 4.470 4.690 4.360 4.400 2,655,253 -0.18(-3.93%)
Feb 11, 2022 4.440 4.720 4.440 4.580 2,860,084 +0.18(+4.09%)
Feb 10, 2022 4.300 4.730 4.300 4.400 2,763,828 -0.08(-1.79%)
Feb 09, 2022 4.320 4.500 4.230 4.480 3,180,855 +0.25(+5.91%)
Feb 08, 2022 3.990 4.240 3.985 4.230 3,022,615 +0.19(+4.70%)
Feb 07, 2022 4.160 4.350 4.035 4.040 2,430,364 -0.13(-3.12%)
Feb 04, 2022 4.050 4.230 3.990 4.170 1,331,051 +0.16(+3.99%)
Feb 03, 2022 4.110 4.005 4.010 1,480,856 -0.18(-4.30%)
Feb 02, 2022 4.480 4.480 4.138 4.190 2,056,432 -0.24(-5.42%)
Feb 01, 2022 4.310 4.495 4.160 4.430 2,288,655 +0.15(+3.50%)
Jan 31, 2022 3.950 4.280 2,952,278 +0.43(+11.17%)
Jan 28, 2022 3.810 3.890 3.610 3.850 3,091,831 +0.05(+1.32%)
Jan 27, 2022 4.090 4.090 3.790 3.800 3,608,449 -0.23(-5.71%)
Jan 26, 2022 4.390 4.433 4.020 4.030 3,131,580 -0.29(-6.71%)
Jan 25, 2022 4.250 4.480 4.140 4.320 3,490,874 -0.04(-0.92%)
Jan 24, 2022 4.510 4.540 4.090 4.360 6,098,725 -0.35(-7.43%)
Jan 21, 2022 4.860 4.980 4.610 4.710 5,289,790 -0.21(-4.27%)
Jan 20, 2022 4.870 5.210 4.650 4.920 6,273,486 +0.36(+7.89%)
Jan 19, 2022 4.630 4.730 4.450 4.560 3,222,934 +0.05(+1.11%)
Jan 18, 2022 4.270 4.719 4.262 4.510 4,289,033 +0.13(+2.97%)
Jan 14, 2022 4.380 0 +0.00(+0.00%)
Jan 13, 2022 4.540 4.640 4.370 4.380 2,334,470 -0.25(-5.40%)
Jan 12, 2022 4.740 4.980 4.552 4.630 3,550,435 +0.07(+1.54%)
Jan 11, 2022 4.370 4.640 4.300 4.560 3,152,629 +0.21(+4.83%)
Jan 10, 2022 4.330 4.380 4.175 4.350 2,502,374 +0.02(+0.46%)
Jan 07, 2022 4.410 4.590 4.300 4.330 3,381,678 -0.01(-0.23%)
Jan 06, 2022 4.310 4.430 4.080 4.340 5,072,669 +0.14(+3.33%)
Jan 05, 2022 4.420 4.630 4.130 4.200 5,430,748 -0.29(-6.46%)
Jan 04, 2022 4.930 4.930 4.435 4.490 4,927,216 -0.33(-6.85%)
Jan 03, 2022 4.960 5.060 4.780 4.820 2,910,987 -0.09(-1.83%)
Dec 31, 2021 4.830 5.070 4.760 4.910 2,995,727 -0.03(-0.61%)
Dec 30, 2021 4.610 5.145 4.580 4.940 8,062,671 +0.44(+9.78%)
Dec 29, 2021 4.780 4.780 4.500 4.500 3,450,420 -0.29(-6.05%)
Dec 28, 2021 4.940 4.940 4.705 4.790 2,525,031 -0.12(-2.44%)
Dec 27, 2021 4.950 5.270 4.861 4.910 4,422,315 +0.01(+0.20%)
Dec 23, 2021 4.810 4.955 4.660 4.900 2,947,538 +0.10(+2.08%)
Dec 22, 2021 4.940 5.090 4.760 4.800 2,609,032 -0.17(-3.42%)
Dec 21, 2021 4.880 5.040 4.850 4.970 3,985,093 +0.15(+3.11%)
Dec 20, 2021 4.700 4.945 4.650 4.820 3,900,342 -0.13(-2.63%)
Dec 17, 2021 4.160 5.080 4.160 4.950 15,107,614 +0.08(+1.64%)
Dec 16, 2021 5.350 5.350 4.830 4.870 5,639,871 -0.44(-8.29%)
Dec 15, 2021 5.310 5.360 5.040 5.310 3,000,423 -0.04(-0.75%)
Dec 14, 2021 5.350 5.580 5.300 5.350 2,834,778 -0.08(-1.47%)
Dec 13, 2021 5.720 5.740 5.380 5.430 2,155,024 -0.34(-5.89%)
Dec 10, 2021 5.930 6.040 5.710 5.770 2,807,142 -0.06(-1.03%)
Dec 09, 2021 6.020 6.275 5.815 5.830 2,591,778 -0.28(-4.58%)
Dec 08, 2021 5.900 6.320 5.720 6.110 4,549,855 +0.08(+1.33%)
Dec 07, 2021 6.020 6.130 5.800 6.030 5,687,769 +0.16(+2.73%)
Dec 06, 2021 5.380 5.880 5.260 5.870 6,879,207 +0.30(+5.39%)
Dec 03, 2021 4.900 5.640 4.625 5.570 14,146,546 +0.29(+5.49%)
Dec 02, 2021 5.440 5.575 5.080 5.280 7,141,593 -0.23(-4.18%)
Dec 01, 2021 5.980 6.055 5.350 5.510 6,844,791 -0.53(-8.77%)
Nov 30, 2021 6.120 6.180 5.560 6.040 14,297,495 -0.03(-0.49%)
Nov 29, 2021 6.020 6.115 5.810 6.070 5,961,496 +0.16(+2.71%)
Nov 26, 2021 6.100 6.250 5.840 5.910 4,854,085 -0.49(-7.66%)
Nov 24, 2021 6.360 6.450 6.080 6.400 4,432,528 +0.02(+0.31%)
Nov 23, 2021 6.250 6.460 5.970 6.380 6,706,762 +0.13(+2.08%)
Nov 22, 2021 6.590 6.670 6.025 6.250 7,502,692 -0.27(-4.14%)
Nov 19, 2021 6.650 6.792 6.495 6.520 3,372,111 -0.06(-0.91%)
Nov 18, 2021 6.810 6.890 6.510 6.580 4,259,098 -0.28(-4.08%)
Nov 17, 2021 7.260 7.300 6.800 6.860 5,573,465 -0.42(-5.77%)
Nov 16, 2021 7.470 7.630 7.100 7.280 5,138,253 -0.06(-0.82%)
Nov 15, 2021 7.360 7.770 7.120 7.340 5,482,278 +0.00(+0.00%)
Nov 12, 2021 7.060 7.380 6.970 7.340 4,545,035 +0.22(+3.09%)
Nov 11, 2021 6.730 7.240 6.680 7.120 7,908,212 +0.51(+7.72%)
Nov 10, 2021 6.730 6.550 6.610 5,035,164 -0.19(-2.79%)
Nov 09, 2021 6.910 6.910 6.660 6.800 3,943,087 -0.11(-1.59%)
Nov 08, 2021 6.750 7.070 6.660 6.910 5,319,092 +0.10(+1.47%)
Nov 05, 2021 6.990 7.160 6.776 6.810 4,648,255 -0.09(-1.30%)
Nov 04, 2021 7.100 7.250 6.820 6.900 5,411,242 -0.16(-2.27%)
Nov 03, 2021 7.260 7.460 6.950 7.060 7,014,634 +0.12(+1.73%)
Nov 02, 2021 7.000 7.219 6.750 6.940 6,400,353 -0.34(-4.67%)
Nov 01, 2021 6.680 7.320 6.785 7.280 10,070,360 +0.81(+12.52%)
Oct 29, 2021 7.200 7.350 6.460 6.470 20,170,504 -0.87(-11.85%)
Oct 28, 2021 7.110 7.540 7.070 7.340 25,025,598 -1.51(-17.06%)
Oct 27, 2021 8.570 9.310 8.440 8.850 10,859,074 +0.18(+2.08%)
Oct 26, 2021 10.50 8.670 27,230,380 -0.19(-2.14%)
Oct 25, 2021 8.680 8.990 8.375 8.860 5,634,832 +0.20(+2.31%)
Oct 22, 2021 8.860 9.190 8.660 8,489,404 -0.23(-2.59%)
Oct 21, 2021 8.200 9.500 8.180 8.890 19,906,862 +0.61(+7.37%)
Oct 20, 2021 8.740 8.898 8.220 8.280 8,849,459 -0.14(-1.66%)
Oct 19, 2021 8.000 8.540 8.000 8.420 13,413,023 +0.65(+8.37%)
Oct 18, 2021 7.360 8.080 7.270 7.770 15,475,763 -0.14(-1.77%)
Oct 15, 2021 8.060 8.530 7.680 7.910 23,359,076 -0.27(-3.30%)
Oct 14, 2021 8.930 9.060 7.880 8.180 42,987,828 -2.20(-21.19%)
Oct 13, 2021 10.31 10.43 9.930 10.38 5,163,878 +0.23(+2.27%)
Oct 12, 2021 10.65 10.73 10.05 10.15 5,036,198 -0.52(-4.87%)
Oct 11, 2021 11.12 11.44 10.66 10.67 4,668,975 -0.03(-0.28%)
Oct 08, 2021 10.79 11.15 10.60 10.70 4,112,641 +0.01(+0.09%)
Oct 07, 2021 10.62 11.30 10.55 10.69 11,682,328 +0.68(+6.79%)
Oct 06, 2021 9.690 10.06 9.650 10.01 4,310,242 +0.02(+0.20%)
Oct 05, 2021 9.830 10.35 9.830 9.990 4,743,850 +0.16(+1.63%)
Oct 04, 2021 10.13 10.20 9.640 9.830 7,602,482 -0.59(-5.66%)
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.