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 )

4.395 +0.175 (+4.15%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 6, 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 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 4.795 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%)
Aug 01, 2023 4.320 4.600 4.190 4.280 2,943,514 -0.16(-3.60%)
Jul 31, 2023 4.000 4.470 3.880 4.440 3,325,895 +0.42(+10.45%)
Jul 28, 2023 3.580 4.040 3.560 4.020 3,715,161 +0.65(+19.29%)
Jul 27, 2023 3.560 3.560 3.360 3.370 889,342 -0.07(-2.03%)
Jul 26, 2023 3.230 3.540 3.170 3.440 1,480,888 +0.18(+5.52%)
Jul 25, 2023 3.310 3.400 3.210 3.260 1,160,961 +0.05(+1.56%)
Jul 24, 2023 3.020 3.245 3.010 3.210 841,319 +0.19(+6.29%)
Jul 21, 2023 3.150 3.170 3.010 3.020 485,751 -0.12(-3.82%)
Jul 20, 2023 3.140 3.190 3.060 3.140 637,951 -0.05(-1.57%)
Jul 19, 2023 3.110 3.300 3.100 3.190 1,274,876 +0.16(+5.28%)
Jul 18, 2023 3.140 3.190 3.020 3.030 581,461 -0.14(-4.42%)
Jul 17, 2023 3.130 3.200 3.105 3.170 318,583 +0.03(+0.96%)
Jul 14, 2023 3.250 3.250 3.105 3.140 828,407 -0.13(-3.98%)
Jul 13, 2023 3.100 3.290 3.070 3.270 1,618,513 +0.22(+7.21%)
Jul 12, 2023 2.950 3.100 2.950 3.050 876,934 +0.11(+3.74%)
Jul 11, 2023 2.910 2.955 2.865 2.940 574,791 +0.07(+2.44%)
Jul 10, 2023 2.830 2.910 2.830 2.870 347,290 -0.01(-0.35%)
Jul 07, 2023 2.830 2.930 2.820 2.880 824,987 +0.09(+3.23%)
Jul 06, 2023 2.870 2.880 2.750 2.790 505,457 -0.13(-4.45%)
Jul 05, 2023 2.910 2.960 2.860 2.920 326,267 +0.01(+0.34%)
Jul 03, 2023 2.870 2.955 2.870 2.910 363,199 +0.07(+2.46%)
Jun 30, 2023 2.870 2.945 2.840 2.840 496,292 -0.05(-1.73%)
Jun 29, 2023 2.830 2.890 2.822 2.890 212,680 +0.03(+1.05%)
Jun 28, 2023 2.850 2.860 2.800 2.860 653,591 -0.01(-0.35%)
Jun 27, 2023 2.760 2.885 2.760 2.870 625,002 +0.12(+4.36%)
Jun 26, 2023 2.770 2.820 2.740 2.750 274,753 -0.01(-0.36%)
Jun 23, 2023 2.800 2.800 2.740 2.760 357,263 -0.08(-2.65%)
Jun 22, 2023 2.820 2.860 2.795 2.835 322,387 -0.02(-0.53%)
Jun 21, 2023 2.930 2.940 2.811 2.850 578,727 -0.06(-2.06%)
Jun 20, 2023 3.070 3.070 2.900 2.910 1,207,617 -0.16(-5.21%)
Jun 16, 2023 3.230 3.230 3.070 3.070 675,053 -0.13(-4.06%)
Jun 15, 2023 3.130 3.270 3.120 3.200 1,207,734 +0.30(+10.34%)
May 08, 2023 2.910 2.945 2.880 2.900 389,541 +0.03(+1.05%)
May 05, 2023 2.840 2.890 2.840 2.870 660,381 +0.04(+1.41%)
May 04, 2023 2.880 2.915 2.820 2.830 864,448 -0.03(-1.05%)
May 03, 2023 2.750 2.920 2.740 2.860 1,084,035 +0.13(+4.76%)
May 02, 2023 2.870 2.870 2.650 2.730 3,626,326 -0.16(-5.54%)
May 01, 2023 2.920 2.940 2.860 2.890 477,315 -0.03(-1.03%)
Apr 28, 2023 2.910 2.980 2.900 2.920 697,291 +0.02(+0.69%)
Apr 27, 2023 2.880 2.925 2.855 2.900 517,285 +0.05(+1.75%)
Apr 26, 2023 2.920 2.920 2.840 2.850 487,251 +0.01(+0.35%)
Apr 25, 2023 2.990 2.990 2.840 2.840 1,612,999 -0.13(-4.38%)
Apr 24, 2023 3.090 3.090 2.950 2.970 1,564,880 -0.10(-3.26%)
Apr 21, 2023 3.160 3.179 3.070 3.070 1,295,720 -0.10(-3.15%)
Apr 20, 2023 3.230 3.260 3.160 3.170 537,943 -0.08(-2.46%)
Apr 19, 2023 3.240 3.270 3.200 3.250 479,174 +0.02(+0.62%)
Apr 18, 2023 3.290 3.300 3.220 3.230 610,219 -0.06(-1.82%)
Apr 17, 2023 3.310 3.330 3.270 3.290 514,490 +0.04(+1.23%)
Apr 14, 2023 3.370 3.385 3.250 3.250 545,690 -0.14(-4.13%)
Apr 13, 2023 3.410 3.450 3.365 3.390 506,334 -0.02(-0.59%)
Apr 12, 2023 3.470 3.480 3.330 3.410 890,188 +0.00(+0.00%)
Apr 11, 2023 3.340 3.490 3.300 3.410 1,559,646 +0.19(+5.90%)
Apr 10, 2023 3.200 3.240 3.195 3.220 266,093 +0.01(+0.31%)
Apr 06, 2023 3.150 3.230 3.130 3.210 387,619 +0.03(+0.94%)
Apr 05, 2023 3.240 3.240 3.120 3.180 611,603 -0.03(-0.93%)
Apr 04, 2023 3.290 3.330 3.180 3.210 616,674 -0.11(-3.31%)
Apr 03, 2023 3.300 3.400 3.270 3.320 497,357 -0.01(-0.30%)
Mar 31, 2023 3.240 3.380 3.210 3.330 1,519,994 +0.07(+2.15%)
Mar 30, 2023 3.250 3.350 3.170 3.260 1,879,317 +0.02(+0.62%)
Mar 29, 2023 3.120 3.240 3.020 3.240 1,761,521 +0.24(+8.00%)
Mar 28, 2023 3.140 3.220 2.980 3.000 1,625,712 -0.10(-3.23%)
Mar 27, 2023 3.120 3.140 3.050 3.100 434,882 +0.00(+0.00%)
Mar 24, 2023 3.090 3.170 3.060 3.100 483,792 -0.05(-1.59%)
Mar 23, 2023 3.100 3.268 3.082 3.150 1,662,038 +0.14(+4.65%)
Mar 22, 2023 3.130 3.170 3.000 3.010 630,294 -0.10(-3.22%)
Mar 21, 2023 3.050 3.110 2.995 3.110 906,351 +0.09(+2.98%)
Mar 20, 2023 3.010 3.065 2.950 3.020 719,398 -0.01(-0.33%)
Mar 17, 2023 3.140 3.150 2.975 3.030 1,162,905 -0.06(-1.94%)
Mar 16, 2023 3.110 3.130 3.030 3.090 913,478 +0.00(+0.00%)
Mar 15, 2023 3.120 3.130 3.020 3.090 974,233 -0.09(-2.83%)
Mar 14, 2023 3.180 3.245 3.130 3.180 1,026,063 +0.06(+1.92%)
Mar 13, 2023 3.240 3.240 3.100 3.120 1,763,019 +0.00(+0.00%)
Mar 10, 2023 3.420 3.450 3.090 3.120 1,925,549 -0.34(-9.83%)
Mar 09, 2023 3.550 3.570 3.430 3.460 682,886 -0.13(-3.62%)
Mar 08, 2023 3.620 3.630 3.560 3.590 397,097 -0.04(-1.10%)
Mar 07, 2023 3.660 3.710 3.620 3.630 459,353 -0.04(-1.09%)
Mar 06, 2023 3.760 3.775 3.660 3.670 428,192 -0.12(-3.17%)
Mar 03, 2023 3.750 3.820 3.700 3.790 593,418 +0.00(+0.00%)
Mar 02, 2023 3.680 3.800 3.640 3.790 483,077 +0.05(+1.34%)
Mar 01, 2023 3.810 3.860 3.640 3.740 1,171,381 +0.01(+0.27%)
Feb 28, 2023 3.610 3.769 3.610 3.730 433,017 +0.04(+1.08%)
Feb 27, 2023 3.720 3.742 3.670 3.690 419,077 +0.04(+1.10%)
Feb 24, 2023 3.610 3.658 3.580 3.650 610,638 -0.06(-1.62%)
Feb 23, 2023 3.850 3.870 3.660 3.710 670,546 -0.12(-3.13%)
Feb 22, 2023 3.840 3.920 3.780 3.830 1,360,913 +0.03(+0.79%)
Feb 21, 2023 3.800 3.910 3.780 3.800 560,052 -0.07(-1.81%)
Feb 17, 2023 3.930 3.940 3.790 3.870 560,520 -0.10(-2.52%)
Feb 16, 2023 4.030 4.060 3.950 3.970 478,570 -0.12(-2.93%)
Feb 15, 2023 3.980 4.130 3.933 4.090 1,540,638 +0.24(+6.23%)
Feb 14, 2023 3.830 3.870 3.760 3.850 687,090 -0.02(-0.52%)
Feb 13, 2023 3.820 3.900 3.800 3.870 720,799 +0.06(+1.57%)
Feb 10, 2023 3.820 3.900 3.760 3.810 962,063 -0.10(-2.56%)
Feb 09, 2023 4.050 4.050 3.910 3.910 466,807 +0.00(+0.00%)
Feb 08, 2023 4.000 4.020 3.900 3.910 745,012 -0.13(-3.22%)
Feb 07, 2023 4.020 4.130 3.965 4.040 830,572 -0.09(-2.18%)
Feb 06, 2023 4.230 4.240 4.080 4.130 735,428 -0.22(-5.06%)
Feb 03, 2023 4.350 4.510 4.320 4.350 737,566 -0.10(-2.25%)
Feb 02, 2023 4.380 4.520 4.310 4.450 1,609,031 +0.14(+3.25%)
Feb 01, 2023 4.120 4.329 4.120 4.310 1,444,418 +0.26(+6.42%)
Jan 31, 2023 3.980 4.100 3.975 4.050 706,602 +0.07(+1.76%)
Jan 30, 2023 3.960 4.066 3.950 3.980 813,836 -0.22(-5.24%)
Jan 27, 2023 4.190 4.250 4.130 4.200 722,987 -0.01(-0.24%)
Jan 26, 2023 4.210 4.225 4.050 4.210 828,065 +0.09(+2.18%)
Jan 25, 2023 4.010 4.130 3.950 4.120 1,092,613 +0.07(+1.73%)
Jan 24, 2023 3.930 4.090 3.930 4.050 1,051,190 +0.06(+1.50%)
Jan 23, 2023 4.040 4.060 3.950 3.990 992,106 -0.02(-0.50%)
Jan 20, 2023 3.930 4.030 3.890 4.010 1,603,806 +0.16(+4.16%)
Jan 19, 2023 3.870 3.980 3.820 3.850 767,302 -0.02(-0.52%)
Jan 18, 2023 4.050 4.090 3.860 3.870 736,073 -0.13(-3.25%)
Jan 17, 2023 4.030 4.110 3.910 4.000 837,597 -0.14(-3.38%)
Jan 13, 2023 3.870 4.150 3.850 4.140 1,464,963 +0.22(+5.61%)
Jan 12, 2023 3.910 3.920 3.780 3.920 885,501 +0.03(+0.77%)
Jan 11, 2023 3.800 3.920 3.740 3.890 1,080,471 +0.07(+1.83%)
Jan 10, 2023 3.800 3.900 3.650 3.820 1,208,177 +0.07(+1.87%)
Jan 09, 2023 3.810 3.940 3.739 3.750 1,489,952 +0.07(+1.90%)
Jan 06, 2023 3.800 3.810 3.600 3.680 1,560,884 -0.16(-4.17%)
Jan 05, 2023 3.510 3.940 3.430 3.840 3,670,651 +0.25(+6.96%)
Jan 04, 2023 3.300 3.640 3.240 3.590 3,630,066 +0.39(+12.19%)
Jan 03, 2023 3.530 3.530 3.200 3.200 3,241,297 -0.21(-6.16%)
Dec 30, 2022 3.380 3.830 3.350 3.410 15,063,837 -1.36(-28.51%)
Dec 29, 2022 4.770 4.890 4.690 4.770 705,081 +0.03(+0.63%)
Dec 28, 2022 4.950 4.950 4.610 4.740 1,104,372 -0.24(-4.82%)
Dec 27, 2022 4.940 5.080 4.885 4.980 568,713 +0.06(+1.22%)
Dec 23, 2022 4.970 4.980 4.820 4.920 395,151 -0.05(-1.01%)
Dec 22, 2022 5.030 5.070 4.860 4.970 895,755 -0.10(-1.97%)
Dec 21, 2022 4.890 5.100 4.870 5.070 584,243 +0.19(+3.89%)
Dec 20, 2022 4.900 4.990 4.810 4.880 803,730 -0.17(-3.37%)
Dec 19, 2022 5.120 5.130 4.985 5.050 679,458 -0.03(-0.59%)
Dec 16, 2022 5.120 5.250 4.950 5.080 1,275,757 +0.04(+0.79%)
Dec 15, 2022 5.390 5.510 4.910 5.040 1,999,427 -0.36(-6.67%)
Dec 14, 2022 5.330 5.485 5.320 5.400 636,255 +0.07(+1.31%)
Dec 13, 2022 5.390 5.520 5.270 5.330 1,606,202 +0.18(+3.50%)
Dec 12, 2022 5.260 5.280 5.090 5.150 868,046 -0.19(-3.56%)
Dec 09, 2022 5.680 5.710 5.310 5.340 1,211,929 -0.27(-4.81%)
Dec 08, 2022 5.450 5.640 5.375 5.610 2,316,063 +0.37(+7.06%)
Dec 07, 2022 5.130 5.305 5.110 5.240 823,440 -0.14(-2.60%)
Dec 06, 2022 5.460 5.580 5.255 5.380 1,143,358 -0.02(-0.37%)
Dec 05, 2022 5.750 5.790 5.250 5.400 2,551,858 +0.01(+0.19%)
Dec 02, 2022 5.050 5.515 5.050 5.390 3,064,838 +0.24(+4.66%)
Dec 01, 2022 5.120 5.160 5.040 5.150 1,065,681 -0.04(-0.77%)
Nov 30, 2022 5.090 5.190 4.980 5.190 2,367,232 +0.29(+5.92%)
Nov 29, 2022 4.890 4.980 4.850 4.900 1,229,175 +0.25(+5.38%)
Nov 28, 2022 4.600 4.670 4.550 4.650 814,226 +0.17(+3.79%)
Nov 25, 2022 4.880 4.920 4.450 4.480 1,079,801 -0.46(-9.31%)
Nov 23, 2022 4.730 5.037 4.630 4.940 2,120,921 +0.43(+9.53%)
Nov 22, 2022 4.570 4.630 4.450 4.510 1,135,248 -0.11(-2.38%)
Nov 21, 2022 4.570 4.710 4.490 4.620 1,499,139 +0.01(+0.22%)
Nov 18, 2022 4.970 5.030 4.600 4.610 1,060,724 -0.45(-8.89%)
Nov 17, 2022 4.700 5.200 4.640 5.060 2,909,269 +0.30(+6.30%)
Nov 16, 2022 4.830 4.965 4.730 4.760 1,396,212 -0.23(-4.61%)
Nov 15, 2022 5.130 5.200 4.880 4.990 3,305,505 +0.16(+3.31%)
Nov 14, 2022 4.460 4.990 4.410 4.830 3,348,881 +0.44(+10.02%)
Nov 11, 2022 4.320 4.440 4.210 4.390 1,611,822 +0.21(+5.02%)
Nov 10, 2022 3.960 4.240 3.925 4.180 1,503,981 +0.39(+10.29%)
Nov 09, 2022 3.840 4.020 3.770 3.790 914,936 -0.13(-3.32%)
Nov 08, 2022 4.020 4.020 3.840 3.920 1,233,436 -0.09(-2.24%)
Nov 07, 2022 4.200 4.200 4.000 4.010 865,104 -0.16(-3.84%)
Nov 04, 2022 4.020 4.195 3.960 4.170 2,052,056 +0.32(+8.31%)
Nov 03, 2022 3.800 3.900 3.780 3.850 726,637 -0.05(-1.28%)
Nov 02, 2022 3.790 4.040 3.740 3.900 1,401,415 +0.18(+4.84%)
Nov 01, 2022 3.900 3.970 3.715 3.720 1,291,589 +0.02(+0.54%)
Oct 31, 2022 3.740 3.845 3.675 3.700 914,811 -0.06(-1.60%)
Oct 28, 2022 3.480 3.860 3.480 3.760 1,747,127 +0.17(+4.74%)
Oct 27, 2022 3.640 3.705 3.530 3.590 1,359,851 -0.08(-2.18%)
Oct 26, 2022 3.500 3.790 3.490 3.670 2,341,180 +0.15(+4.26%)
Oct 25, 2022 3.590 3.685 3.440 3.520 1,645,132 -0.07(-1.95%)
Oct 24, 2022 3.230 3.600 3.130 3.590 3,475,920 -0.05(-1.37%)
Oct 21, 2022 3.480 3.740 3.470 3.640 1,644,442 +0.11(+3.12%)
Oct 20, 2022 3.450 3.650 3.430 3.530 1,273,255 +0.11(+3.22%)
Oct 19, 2022 3.410 3.480 3.345 3.420 852,582 -0.13(-3.66%)
Oct 18, 2022 3.600 3.675 3.510 3.550 875,442 +0.03(+0.85%)
Oct 17, 2022 3.430 3.620 3.430 3.520 945,516 +0.15(+4.45%)
Oct 14, 2022 3.320 3.460 3.310 3.370 1,120,123 +0.07(+2.12%)
Oct 13, 2022 3.150 3.330 3.150 3.300 509,202 -0.02(-0.60%)
Oct 12, 2022 3.170 3.350 3.130 3.320 664,601 +0.13(+4.08%)
Oct 11, 2022 3.170 3.230 3.100 3.190 520,519 -0.03(-0.93%)
Oct 10, 2022 3.300 3.300 3.140 3.220 659,128 -0.10(-3.01%)
Oct 07, 2022 3.370 3.400 3.265 3.320 500,506 -0.12(-3.49%)
Oct 06, 2022 3.420 3.520 3.410 3.440 460,216 -0.03(-0.86%)
Oct 05, 2022 3.420 3.500 3.395 3.470 678,731 +0.02(+0.58%)
Oct 04, 2022 3.340 3.510 3.340 3.450 834,080 +0.18(+5.50%)
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.