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 )

4.420 +0.130 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 4.310 4.465 4.270 4.420 1,152,130 +0.13(+3.03%)
May 15, 2024 4.370 4.380 4.180 4.290 826,725 +0.00(+0.00%)
May 14, 2024 4.100 4.315 4.100 4.290 1,136,897 +0.11(+2.63%)
May 13, 2024 3.900 4.270 3.900 4.180 2,307,669 +0.39(+10.29%)
May 10, 2024 3.920 4.000 3.780 3.790 850,983 -0.06(-1.56%)
May 09, 2024 3.950 4.080 3.830 3.850 700,053 +0.06(+1.58%)
May 08, 2024 3.770 3.880 3.750 3.790 912,982 -0.12(-3.07%)
May 07, 2024 3.920 3.990 3.840 3.910 1,063,810 -0.06(-1.51%)
May 06, 2024 3.990 4.120 3.960 3.970 1,314,997 +0.05(+1.28%)
May 03, 2024 4.030 4.115 3.860 3.920 1,345,088 -0.10(-2.49%)
May 02, 2024 3.840 4.125 3.760 4.020 3,191,845 +0.35(+9.69%)
May 01, 2024 3.530 3.750 3.530 3.665 1,054,804 +0.14(+3.97%)
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%)
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.