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 (%)
Mar 31, 2020 2.660 2.820 2.660 2.730 165,723 +0.07(+2.63%)
Mar 30, 2020 2.780 2.780 2.600 2.660 384,139 -0.13(-4.66%)
Mar 27, 2020 2.730 2.940 2.680 2.790 326,900 -0.03(-1.06%)
Mar 26, 2020 2.730 2.850 2.660 2.820 519,800 +0.07(+2.55%)
Mar 25, 2020 3.110 3.180 2.640 2.750 1,856,986 +0.11(+4.17%)
Mar 24, 2020 2.480 2.640 2.380 2.640 440,061 +0.32(+13.79%)
Mar 23, 2020 2.310 2.410 2.260 2.320 389,267 -0.03(-1.28%)
Mar 20, 2020 2.430 2.580 2.330 2.350 399,300 -0.01(-0.42%)
Mar 19, 2020 2.220 2.380 2.090 2.360 305,803 +0.16(+7.27%)
Mar 18, 2020 2.250 2.360 2.170 2.200 405,621 -0.22(-9.09%)
Mar 17, 2020 2.450 2.500 2.330 2.420 269,262 +0.04(+1.68%)
Mar 16, 2020 2.310 2.450 2.030 2.380 520,887 -0.13(-5.18%)
Mar 13, 2020 2.640 2.670 2.500 2.510 387,100 +0.01(+0.40%)
Mar 12, 2020 2.710 2.800 2.500 2.500 778,828 -0.42(-14.38%)
Mar 11, 2020 3.010 3.020 2.880 2.920 543,478 -0.08(-2.67%)
Mar 10, 2020 3.250 3.250 2.900 3.000 982,874 -0.10(-3.23%)
Mar 09, 2020 3.220 3.260 3.050 3.100 512,036 -0.35(-10.14%)
Mar 06, 2020 3.430 3.520 3.360 3.450 366,800 -0.05(-1.43%)
Mar 05, 2020 3.580 3.580 3.480 3.500 170,472 -0.10(-2.78%)
Mar 04, 2020 3.680 3.680 3.510 3.600 299,232 +0.00(+0.00%)
Mar 03, 2020 3.620 3.650 3.450 3.600 141,918 -0.04(-1.10%)
Mar 02, 2020 3.510 3.680 3.480 3.640 398,744 +0.23(+6.74%)
Feb 28, 2020 3.490 3.490 3.320 3.410 419,900 -0.11(-3.12%)
Feb 27, 2020 3.650 3.650 3.500 3.520 390,485 -0.17(-4.61%)
Feb 26, 2020 3.710 3.800 3.630 3.690 195,043 +0.00(+0.00%)
Feb 25, 2020 3.850 3.870 3.660 3.690 236,865 -0.15(-3.91%)
Feb 24, 2020 3.760 3.870 3.710 3.840 477,674 -0.12(-3.03%)
Feb 21, 2020 3.850 4.268 3.740 3.960 1,192,400 +0.11(+2.86%)
Feb 20, 2020 3.680 3.960 3.670 3.850 593,138 +0.23(+6.35%)
Feb 19, 2020 3.640 3.723 3.600 3.620 364,269 -0.04(-1.09%)
Feb 18, 2020 3.670 3.780 3.610 3.660 339,422 -0.04(-1.08%)
Feb 14, 2020 3.690 3.768 3.670 3.700 183,600 +0.06(+1.65%)
Feb 13, 2020 3.710 3.810 3.600 3.640 315,133 -0.08(-2.15%)
Feb 12, 2020 3.890 3.900 3.680 3.720 744,126 -0.06(-1.59%)
Feb 11, 2020 3.730 4.030 3.700 3.780 999,210 +0.06(+1.61%)
Feb 10, 2020 3.700 3.720 3.610 3.720 162,437 +0.11(+3.05%)
Feb 07, 2020 3.750 3.780 3.610 3.610 255,000 -0.19(-5.00%)
Feb 06, 2020 3.770 3.880 3.727 3.800 300,506 +0.03(+0.80%)
Feb 05, 2020 3.700 3.790 3.580 3.770 255,348 +0.10(+2.72%)
Feb 04, 2020 3.640 3.750 3.600 3.670 365,212 +0.10(+2.80%)
Feb 03, 2020 3.500 3.600 3.500 3.570 248,479 +0.06(+1.71%)
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%)
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.