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 (%)
Jan 31, 2020 3.550 3.650 3.500 3.510 382,600 -0.09(-2.50%)
Jan 30, 2020 3.660 3.670 3.520 3.600 393,340 -0.13(-3.49%)
Jan 29, 2020 3.790 3.840 3.700 3.730 137,475 -0.06(-1.58%)
Jan 28, 2020 3.800 3.940 3.750 3.790 262,154 +0.01(+0.26%)
Jan 27, 2020 3.570 3.900 3.500 3.780 337,061 +0.03(+0.80%)
Jan 24, 2020 3.950 4.050 3.710 3.750 426,900 -0.17(-4.34%)
Jan 23, 2020 4.030 4.030 3.855 3.920 593,393 -0.21(-5.08%)
Jan 22, 2020 4.160 4.290 3.970 4.130 1,078,006 +0.02(+0.49%)
Jan 21, 2020 4.000 4.110 3.760 4.110 1,275,074 +0.01(+0.24%)
Jan 17, 2020 4.150 5.040 4.010 4.100 5,748,600 -0.22(-5.09%)
Jan 16, 2020 3.390 4.350 3.390 4.320 2,754,622 +0.85(+24.50%)
Jan 15, 2020 3.350 3.470 3.350 3.470 307,962 +0.13(+3.89%)
Jan 14, 2020 3.400 3.410 3.310 3.340 144,056 -0.02(-0.60%)
Jan 13, 2020 3.390 3.440 3.330 3.360 260,998 +0.02(+0.60%)
Jan 10, 2020 3.400 3.400 3.260 3.340 310,400 -0.02(-0.60%)
Jan 09, 2020 3.400 3.400 3.330 3.360 282,382 -0.02(-0.59%)
Jan 08, 2020 3.350 3.460 3.330 3.380 300,604 +0.01(+0.30%)
Jan 07, 2020 3.420 3.470 3.360 3.370 267,949 -0.05(-1.46%)
Jan 06, 2020 3.480 3.480 3.360 3.420 264,245 -0.09(-2.56%)
Jan 03, 2020 3.490 3.590 3.490 3.510 204,400 -0.09(-2.50%)
Jan 02, 2020 3.510 3.660 3.440 3.600 395,824 +0.05(+1.41%)
Dec 31, 2019 3.600 3.600 3.460 3.550 259,500 -0.05(-1.39%)
Dec 30, 2019 3.540 3.610 3.440 3.600 491,621 +0.21(+6.19%)
Dec 27, 2019 3.540 3.540 3.390 3.390 282,500 -0.11(-3.14%)
Dec 26, 2019 3.560 3.600 3.480 3.500 443,565 -0.07(-1.96%)
Dec 24, 2019 3.600 3.640 3.560 3.570 103,900 -0.05(-1.38%)
Dec 23, 2019 3.740 3.740 3.520 3.620 314,357 -0.13(-3.47%)
Dec 20, 2019 3.590 3.780 3.580 3.750 588,400 +0.17(+4.75%)
Dec 19, 2019 3.420 3.580 3.420 3.580 432,346 +0.13(+3.77%)
Dec 18, 2019 3.440 3.500 3.410 3.450 166,430 -0.02(-0.58%)
Dec 17, 2019 3.390 3.470 3.347 3.470 365,880 +0.12(+3.58%)
Dec 16, 2019 3.360 3.390 3.330 3.350 224,573 +0.06(+1.67%)
Dec 13, 2019 3.330 3.360 3.290 3.295 210,200 -0.02(-0.45%)
Dec 12, 2019 3.300 3.315 3.260 3.310 126,889 +0.02(+0.61%)
Dec 11, 2019 3.320 3.320 3.260 3.290 142,910 -0.01(-0.30%)
Dec 10, 2019 3.340 3.340 3.250 3.300 185,068 -0.04(-1.20%)
Dec 09, 2019 3.360 3.380 3.320 3.340 68,223 -0.01(-0.30%)
Dec 06, 2019 3.440 3.440 3.330 3.350 109,600 -0.05(-1.47%)
Dec 05, 2019 3.270 3.440 3.257 3.400 257,846 +0.12(+3.66%)
Dec 04, 2019 3.330 3.400 3.280 3.280 144,747 -0.08(-2.38%)
Dec 03, 2019 3.330 3.400 3.285 3.360 248,188 -0.05(-1.47%)
Dec 02, 2019 3.580 3.590 3.280 3.410 557,077 -0.17(-4.75%)
Nov 29, 2019 3.600 3.640 3.560 3.580 189,600 -0.07(-1.92%)
Nov 27, 2019 3.710 3.720 3.620 3.650 307,500 -0.10(-2.67%)
Nov 26, 2019 3.790 3.790 3.680 3.750 283,654 +0.07(+1.90%)
Nov 25, 2019 3.950 3.980 3.680 3.680 1,173,312 +0.00(+0.00%)
Nov 22, 2019 3.720 3.740 3.660 3.680 179,300 -0.02(-0.54%)
Nov 21, 2019 3.620 3.750 3.570 3.700 190,555 +0.08(+2.21%)
Nov 20, 2019 3.700 3.700 3.563 3.620 242,014 -0.10(-2.69%)
Nov 19, 2019 3.870 3.890 3.680 3.720 299,798 -0.14(-3.63%)
Nov 18, 2019 3.870 3.880 3.830 3.860 184,866 +0.03(+0.78%)
Nov 15, 2019 3.850 3.870 3.790 3.830 197,400 +0.02(+0.52%)
Nov 14, 2019 3.880 3.890 3.810 3.810 186,383 -0.08(-2.06%)
Nov 13, 2019 3.910 3.958 3.870 3.890 164,746 -0.04(-1.02%)
Nov 12, 2019 4.010 4.050 3.900 3.930 165,613 -0.05(-1.26%)
Nov 11, 2019 4.100 4.100 3.960 3.980 139,745 -0.14(-3.40%)
Nov 08, 2019 4.100 4.180 4.060 4.120 255,900 +0.04(+0.98%)
Nov 07, 2019 4.150 4.180 4.030 4.080 337,932 -0.01(-0.24%)
Nov 06, 2019 4.110 4.210 4.020 4.090 423,748 +0.09(+2.25%)
Nov 05, 2019 4.090 4.110 3.970 4.000 295,823 -0.11(-2.68%)
Nov 04, 2019 3.960 4.120 3.930 4.110 548,222 +0.19(+4.85%)
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.