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 )

3.665 +0.140 (+3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 3.540 3.565 3.490 3.525 710,979 -0.06(-1.81%)
Apr 29, 2024 3.620 3.660 3.480 3.590 1,300,979 +0.04(+1.13%)
Apr 26, 2024 3.410 3.555 3.400 3.550 1,800,385 +0.28(+8.56%)
Apr 25, 2024 3.300 3.310 3.260 3.270 457,425 -0.08(-2.39%)
Apr 24, 2024 3.460 3.529 3.320 3.350 807,311 -0.03(-0.89%)
Apr 23, 2024 3.280 3.410 3.245 3.380 1,021,685 +0.17(+5.30%)
Apr 22, 2024 3.170 3.220 3.140 3.210 372,738 +0.06(+1.90%)
Apr 19, 2024 3.100 3.160 3.100 3.150 532,050 +0.00(+0.00%)
Apr 18, 2024 3.190 3.220 3.150 3.150 351,662 -0.01(-0.32%)
Apr 17, 2024 3.150 3.210 3.140 3.160 556,990 +0.02(+0.64%)
Apr 16, 2024 3.160 3.180 3.105 3.140 678,066 -0.04(-1.26%)
Apr 15, 2024 3.310 3.330 3.180 3.180 821,534 -0.11(-3.34%)
Apr 12, 2024 3.350 3.360 3.280 3.290 636,998 -0.10(-2.95%)
Apr 11, 2024 3.450 3.460 3.340 3.390 561,601 +0.00(+0.00%)
Apr 10, 2024 3.500 3.562 3.380 3.390 1,142,387 -0.15(-4.24%)
Apr 09, 2024 3.520 3.570 3.475 3.540 680,220 +0.06(+1.72%)
Apr 08, 2024 3.380 3.530 3.380 3.480 1,194,717 +0.13(+3.88%)
Apr 05, 2024 3.330 3.410 3.300 3.350 846,457 +0.03(+0.90%)
Apr 04, 2024 3.380 3.440 3.320 3.320 1,080,528 +0.00(+0.00%)
Apr 03, 2024 3.300 3.360 3.298 3.320 1,335,018 -0.03(-0.90%)
Apr 02, 2024 3.420 3.430 3.350 3.350 1,100,398 -0.10(-2.90%)
Apr 01, 2024 3.460 3.590 3.430 3.450 1,408,643 +0.01(+0.29%)
Mar 28, 2024 3.490 3.540 3.420 3.440 1,336,306 +0.01(+0.29%)
Mar 27, 2024 3.400 3.480 3.400 3.430 1,118,418 +0.02(+0.59%)
Mar 26, 2024 3.550 3.615 3.400 3.410 1,694,319 -0.09(-2.57%)
Mar 25, 2024 3.670 3.720 3.500 3.500 1,744,604 -0.10(-2.78%)
Mar 22, 2024 3.770 3.770 3.600 3.600 1,871,901 -0.21(-5.51%)
Mar 21, 2024 3.990 4.032 3.810 3.810 1,942,134 -0.25(-6.16%)
Mar 20, 2024 4.280 4.490 3.890 4.060 4,099,128 -0.41(-9.17%)
Mar 19, 2024 4.420 4.505 4.290 4.470 920,080 -0.01(-0.22%)
Mar 18, 2024 4.370 4.590 4.330 4.480 1,238,466 +0.16(+3.70%)
Mar 15, 2024 4.500 4.520 4.300 4.320 1,301,294 -0.10(-2.26%)
Mar 14, 2024 4.700 4.700 4.370 4.420 1,955,941 -0.55(-11.07%)
Mar 13, 2024 4.650 5.050 4.620 4.970 2,845,478 +0.28(+5.97%)
Mar 12, 2024 4.500 4.720 4.410 4.690 1,843,308 +0.28(+6.35%)
Mar 11, 2024 4.200 4.480 4.180 4.410 1,566,918 +0.28(+6.78%)
Mar 08, 2024 4.120 4.230 4.090 4.130 510,071 -0.01(-0.24%)
Mar 07, 2024 4.170 4.170 4.065 4.140 549,504 -0.07(-1.66%)
Mar 06, 2024 4.190 4.320 4.170 4.210 1,141,938 +0.12(+2.93%)
Mar 05, 2024 4.060 4.150 4.015 4.090 666,800 -0.06(-1.45%)
Mar 04, 2024 4.310 4.310 4.020 4.150 1,547,821 -0.17(-3.94%)
Mar 01, 2024 4.070 4.400 4.050 4.320 1,672,592 +0.30(+7.46%)
Feb 29, 2024 4.010 4.110 3.990 4.020 688,706 +0.05(+1.26%)
Feb 28, 2024 4.000 4.025 3.901 3.970 589,581 -0.11(-2.70%)
Feb 27, 2024 3.950 4.130 3.880 4.080 1,069,127 +0.13(+3.29%)
Feb 26, 2024 3.900 3.980 3.880 3.950 455,557 +0.02(+0.51%)
Feb 23, 2024 4.020 4.020 3.910 3.930 358,558 -0.06(-1.50%)
Feb 22, 2024 3.950 3.995 3.910 3.990 447,378 +0.08(+2.05%)
Feb 21, 2024 4.020 4.030 3.890 3.910 306,297 +0.02(+0.51%)
Feb 20, 2024 4.000 4.000 3.855 3.890 711,155 -0.14(-3.47%)
Feb 16, 2024 4.010 4.090 4.000 4.030 584,056 +0.09(+2.28%)
Feb 15, 2024 3.990 4.045 3.900 3.940 561,431 -0.09(-2.23%)
Feb 14, 2024 3.820 4.055 3.800 4.030 830,841 +0.28(+7.47%)
Feb 13, 2024 3.780 3.849 3.710 3.750 456,755 -0.13(-3.35%)
Feb 12, 2024 3.840 3.970 3.830 3.880 494,075 +0.06(+1.57%)
Feb 09, 2024 3.820 3.850 3.760 3.820 418,590 +0.02(+0.53%)
Feb 08, 2024 3.750 3.830 3.730 3.800 392,208 +0.01(+0.26%)
Feb 07, 2024 3.720 3.830 3.660 3.790 834,873 -0.03(-0.79%)
Feb 06, 2024 3.730 3.850 3.712 3.820 947,460 +0.24(+6.70%)
Feb 05, 2024 3.690 3.702 3.565 3.580 744,354 -0.12(-3.24%)
Feb 02, 2024 3.700 3.765 3.661 3.700 404,671 -0.06(-1.60%)
Feb 01, 2024 3.750 3.835 3.700 3.760 554,704 +0.03(+0.80%)
Jan 31, 2024 3.700 3.850 3.700 3.730 574,194 -0.03(-0.80%)
Jan 30, 2024 3.750 3.810 3.740 3.760 474,436 -0.12(-3.09%)
Jan 29, 2024 3.870 3.900 3.750 3.880 550,146 -0.03(-0.77%)
Jan 26, 2024 3.830 3.950 3.830 3.910 746,974 -0.01(-0.26%)
Jan 25, 2024 4.300 4.320 3.790 3.920 2,127,787 -0.07(-1.75%)
Jan 24, 2024 4.010 4.030 3.855 3.990 1,300,100 +0.20(+5.28%)
Jan 23, 2024 3.800 3.960 3.770 3.790 1,075,762 +0.13(+3.55%)
Jan 22, 2024 3.500 3.700 3.430 3.660 1,230,314 +0.07(+1.95%)
Jan 19, 2024 3.560 3.650 3.530 3.590 670,540 -0.04(-1.10%)
Jan 18, 2024 3.700 3.720 3.590 3.630 812,831 -0.03(-0.82%)
Jan 17, 2024 3.470 3.660 3.460 3.660 964,898 +0.06(+1.67%)
Jan 16, 2024 3.800 3.850 3.555 3.600 1,555,630 -0.26(-6.74%)
Jan 12, 2024 3.960 4.000 3.830 3.860 1,250,901 -0.13(-3.26%)
Jan 11, 2024 4.070 4.090 3.930 3.990 638,608 -0.02(-0.50%)
Jan 10, 2024 4.060 4.060 4.000 4.010 734,060 -0.07(-1.72%)
Jan 09, 2024 4.110 4.110 4.060 4.080 604,765 -0.09(-2.16%)
Jan 08, 2024 4.140 4.213 4.120 4.170 430,926 -0.05(-1.18%)
Jan 05, 2024 4.220 4.250 4.190 4.220 452,486 -0.04(-0.94%)
Jan 04, 2024 4.200 4.280 4.180 4.260 539,494 +0.02(+0.47%)
Jan 03, 2024 4.100 4.250 4.070 4.240 954,670 +0.12(+2.79%)
Jan 02, 2024 4.330 4.380 4.081 4.125 1,176,457 -0.29(-6.67%)
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%)
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 4.795 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%)
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.