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 29, 2021 16.47 17.18 15.10 15.78 6,006,100 -0.70(-4.25%)
Jan 28, 2021 16.41 16.78 15.50 16.48 3,987,093 +0.12(+0.73%)
Jan 27, 2021 16.00 17.83 15.65 16.36 6,448,028 -0.86(-4.99%)
Jan 26, 2021 18.33 18.33 16.87 17.22 5,937,120 -0.26(-1.49%)
Jan 25, 2021 19.10 20.09 15.34 17.48 11,407,222 -0.28(-1.58%)
Jan 22, 2021 17.84 18.09 16.58 17.76 10,049,600 -0.65(-3.53%)
Jan 21, 2021 14.35 18.88 14.10 18.41 15,377,489 +3.53(+23.72%)
Jan 20, 2021 15.90 16.09 14.26 14.88 6,421,346 -0.05(-0.33%)
Jan 19, 2021 14.68 15.86 14.50 14.93 9,379,887 +1.02(+7.33%)
Jan 15, 2021 13.95 15.25 12.83 13.91 10,206,100 +0.16(+1.16%)
Jan 14, 2021 12.95 14.60 12.60 13.75 9,542,188 +1.27(+10.18%)
Jan 13, 2021 12.50 13.77 11.51 12.48 12,892,352 +0.29(+2.38%)
Jan 12, 2021 10.33 12.45 10.07 12.19 11,386,762 +2.30(+23.26%)
Jan 11, 2021 10.23 10.83 9.810 9.890 5,749,185 -0.86(-8.00%)
Jan 08, 2021 9.650 10.98 9.260 10.75 9,340,900 +1.40(+14.97%)
Jan 07, 2021 9.310 9.770 9.140 9.350 2,881,637 +0.10(+1.08%)
Jan 06, 2021 9.320 9.980 8.850 9.250 6,548,623 -0.32(-3.34%)
Jan 05, 2021 8.480 9.840 8.200 9.570 12,501,424 +0.91(+10.51%)
Jan 04, 2021 8.120 9.180 7.320 8.660 14,552,775 +0.72(+9.07%)
Dec 31, 2020 7.940 7.940 7.940 3,652,058 +0.71(+9.82%)
Dec 30, 2020 7.400 7.580 6.980 7.230 3,652,058 -0.06(-0.82%)
Dec 29, 2020 6.700 7.340 6.540 7.290 5,360,268 +0.68(+10.29%)
Dec 28, 2020 6.840 6.920 6.430 6.610 1,810,352 -0.18(-2.65%)
Dec 24, 2020 7.160 7.170 6.550 6.790 1,830,800 -0.15(-2.16%)
Dec 23, 2020 7.540 7.580 6.870 6.940 6,015,576 -0.94(-11.93%)
Dec 22, 2020 6.220 8.320 6.220 7.880 11,468,834 +1.98(+33.56%)
Dec 21, 2020 5.990 6.180 5.620 5.900 1,399,580 -0.21(-3.44%)
Dec 18, 2020 6.120 6.470 5.850 6.110 3,157,700 +0.00(+0.00%)
Dec 17, 2020 5.560 6.130 5.530 6.110 2,121,917 +0.60(+10.89%)
Dec 16, 2020 5.680 5.710 5.450 5.510 814,614 -0.11(-1.96%)
Dec 15, 2020 5.770 5.790 5.520 5.620 801,727 -0.05(-0.88%)
Dec 14, 2020 5.390 5.900 5.390 5.670 1,610,030 +0.32(+5.98%)
Dec 11, 2020 5.400 5.610 5.270 5.350 832,000 -0.14(-2.55%)
Dec 10, 2020 5.340 5.520 5.120 5.490 1,137,619 +0.14(+2.62%)
Dec 09, 2020 5.520 5.540 5.320 5.350 1,099,826 -0.19(-3.43%)
Dec 08, 2020 5.650 5.780 5.470 5.540 1,635,683 +0.02(+0.36%)
Dec 07, 2020 5.510 5.630 5.450 5.520 747,734 +0.01(+0.18%)
Dec 04, 2020 5.720 5.810 5.440 5.510 1,084,900 -0.21(-3.67%)
Dec 03, 2020 5.650 5.950 5.520 5.720 2,253,099 +0.30(+5.54%)
Dec 02, 2020 5.350 5.850 5.280 5.420 2,401,420 +0.07(+1.31%)
Dec 01, 2020 5.940 6.000 5.280 5.350 2,909,213 -0.59(-9.93%)
Nov 30, 2020 6.180 6.240 5.750 5.940 1,704,420 -0.30(-4.81%)
Nov 27, 2020 6.690 6.810 6.190 6.240 1,941,300 -0.41(-6.17%)
Nov 25, 2020 6.450 6.900 5.810 6.650 7,326,100 -0.30(-4.32%)
Nov 24, 2020 7.120 7.180 6.820 6.950 2,052,311 -0.15(-2.11%)
Nov 23, 2020 7.350 7.410 6.940 7.100 4,273,057 -0.05(-0.70%)
Nov 20, 2020 7.040 7.250 6.780 7.150 3,072,100 -0.02(-0.28%)
Nov 19, 2020 5.900 7.380 5.750 7.170 5,179,061 +1.53(+27.13%)
Nov 18, 2020 6.220 6.290 5.600 5.640 1,634,501 -0.49(-7.99%)
Nov 17, 2020 5.800 6.200 5.680 6.130 1,274,353 +0.17(+2.85%)
Nov 16, 2020 6.050 6.100 5.680 5.960 2,317,959 +0.58(+10.78%)
Nov 13, 2020 5.110 5.420 5.110 5.380 1,916,600 +0.30(+5.91%)
Nov 12, 2020 5.160 5.250 5.020 5.080 1,058,386 -0.01(-0.20%)
Nov 11, 2020 4.900 5.200 4.860 5.090 635,190 +0.15(+3.04%)
Nov 10, 2020 5.150 5.200 4.834 4.940 612,835 -0.28(-5.36%)
Nov 09, 2020 5.230 5.260 5.000 5.220 1,007,998 +0.25(+5.03%)
Nov 06, 2020 4.700 5.130 4.697 4.970 768,600 +0.25(+5.30%)
Nov 05, 2020 4.600 4.780 4.570 4.720 488,855 +0.25(+5.59%)
Nov 04, 2020 4.460 4.500 4.380 4.470 461,351 +0.09(+2.05%)
Nov 03, 2020 4.400 4.490 4.330 4.380 453,509 +0.03(+0.69%)
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.