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 )

4.750 +0.260 (+5.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 4.730 4.740 4.480 4.550 549,800 -0.19(-4.01%)
Oct 29, 2020 4.760 4.840 4.700 4.740 261,884 -0.03(-0.63%)
Oct 28, 2020 4.800 4.810 4.670 4.770 316,813 -0.10(-2.05%)
Oct 27, 2020 4.770 4.950 4.760 4.870 287,802 +0.05(+1.04%)
Oct 26, 2020 4.960 4.990 4.650 4.820 527,582 -0.24(-4.74%)
Oct 23, 2020 4.810 5.080 4.740 5.060 471,300 +0.25(+5.20%)
Oct 22, 2020 4.720 4.840 4.720 4.810 351,613 +0.05(+1.05%)
Oct 21, 2020 4.820 4.830 4.700 4.760 338,986 +0.04(+0.85%)
Oct 20, 2020 4.720 4.840 4.690 4.720 329,423 +0.04(+0.85%)
Oct 19, 2020 4.740 4.790 4.620 4.680 277,724 -0.06(-1.27%)
Oct 16, 2020 4.740 4.850 4.630 4.740 310,900 +0.17(+3.72%)
Oct 15, 2020 4.700 4.900 4.560 4.570 926,695 -0.16(-3.38%)
Oct 14, 2020 5.000 5.060 4.720 4.730 902,798 -0.22(-4.44%)
Oct 13, 2020 5.120 5.130 4.940 4.950 415,149 -0.10(-1.98%)
Oct 12, 2020 5.300 5.340 5.030 5.050 688,927 -0.18(-3.44%)
Oct 09, 2020 5.280 5.380 5.150 5.230 301,200 -0.02(-0.38%)
Oct 08, 2020 5.250 5.290 5.210 5.250 255,962 +0.09(+1.74%)
Oct 07, 2020 5.120 5.350 5.050 5.160 672,107 +0.16(+3.20%)
Oct 06, 2020 4.770 5.170 4.680 5.000 942,508 +0.33(+7.07%)
Oct 05, 2020 4.690 4.780 4.660 4.670 212,228 -0.02(-0.43%)
Oct 02, 2020 4.560 4.760 4.560 4.690 195,800 -0.01(-0.21%)
Oct 01, 2020 4.750 4.870 4.680 4.700 212,392 -0.04(-0.84%)
Sep 30, 2020 4.700 4.850 4.700 4.740 250,358 +0.05(+1.07%)
Sep 29, 2020 4.710 4.740 4.620 4.690 174,678 +0.00(+0.00%)
Sep 28, 2020 4.780 4.890 4.680 4.690 239,227 -0.03(-0.64%)
Sep 25, 2020 4.650 4.748 4.570 4.720 158,800 +0.07(+1.51%)
Sep 24, 2020 4.440 4.850 4.330 4.650 471,595 +0.18(+4.03%)
Sep 23, 2020 4.700 4.750 4.470 4.470 263,489 -0.22(-4.69%)
Sep 22, 2020 4.720 4.720 4.610 4.690 123,650 +0.00(+0.00%)
Sep 21, 2020 4.800 4.840 4.570 4.690 624,687 -0.24(-4.87%)
Sep 18, 2020 5.000 5.060 4.870 4.930 281,600 +0.07(+1.44%)
Sep 17, 2020 4.850 5.030 4.800 4.860 267,457 -0.07(-1.42%)
Sep 16, 2020 5.000 5.060 4.900 4.930 298,696 -0.04(-0.80%)
Sep 15, 2020 4.910 5.140 4.850 4.970 524,830 +0.14(+2.90%)
Sep 14, 2020 4.750 4.940 4.710 4.830 344,913 +0.14(+2.99%)
Sep 11, 2020 4.710 4.760 4.650 4.690 234,900 +0.00(+0.00%)
Sep 10, 2020 4.800 4.800 4.690 4.690 413,874 -0.07(-1.47%)
Sep 09, 2020 4.820 4.890 4.720 4.760 755,945 +0.06(+1.28%)
Sep 08, 2020 4.750 4.880 4.630 4.700 553,425 -0.24(-4.86%)
Sep 04, 2020 4.940 5.090 4.600 4.940 1,235,000 +0.04(+0.82%)
Sep 03, 2020 5.050 5.180 4.860 4.900 858,408 -0.21(-4.11%)
Sep 02, 2020 5.300 5.340 5.060 5.110 827,144 -0.19(-3.58%)
Sep 01, 2020 5.350 5.400 5.250 5.300 857,719 -0.07(-1.30%)
Aug 31, 2020 5.570 5.570 5.300 5.370 994,324 -0.21(-3.76%)
Aug 28, 2020 5.830 5.844 5.550 5.580 700,600 -0.16(-2.79%)
Aug 27, 2020 5.530 5.880 5.450 5.740 1,299,585 +0.17(+3.05%)
Aug 26, 2020 5.680 5.700 5.440 5.570 1,200,644 -0.17(-2.96%)
Aug 25, 2020 5.620 5.850 5.560 5.740 705,557 +0.07(+1.23%)
Aug 24, 2020 5.930 5.950 5.450 5.670 1,212,949 -0.23(-3.90%)
Aug 21, 2020 6.050 6.100 5.770 5.900 1,047,500 -0.20(-3.28%)
Aug 20, 2020 5.980 6.150 5.820 6.100 550,097 +0.06(+0.99%)
Aug 19, 2020 6.310 6.370 6.020 6.040 1,152,080 -0.20(-3.21%)
Aug 18, 2020 6.900 6.940 6.130 6.240 2,809,271 -0.76(-10.86%)
Aug 17, 2020 6.650 7.010 6.530 7.000 1,675,952 +0.48(+7.36%)
Aug 14, 2020 6.620 6.718 6.460 6.520 681,300 -0.24(-3.55%)
Aug 13, 2020 6.540 7.200 6.300 6.760 3,410,940 -0.12(-1.74%)
Aug 12, 2020 5.770 7.080 5.760 6.880 3,615,761 +1.20(+21.13%)
Aug 11, 2020 5.670 5.750 5.490 5.680 773,005 +0.12(+2.16%)
Aug 10, 2020 5.800 5.820 5.400 5.560 1,065,281 +0.16(+2.96%)
Aug 07, 2020 5.390 5.460 5.320 5.400 640,600 -0.12(-2.17%)
Aug 06, 2020 5.680 5.750 5.500 5.520 861,003 -0.05(-0.90%)
Aug 05, 2020 5.680 5.680 5.380 5.570 952,531 -0.06(-1.07%)
Aug 04, 2020 5.670 5.710 5.550 5.630 735,047 +0.08(+1.44%)
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.