Indicators

UP Fintech Holding Limited - American Depositary Shares representing fifteen (NQ: TIGR )

4.330 -0.140 (-3.13%)

Streaming Delayed Price Updated: 12:32 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.160	4.330	3.870	3.880	3,180,026	+0.06(+1.57%)
Apr 28, 2022	3.830	3.880	3.600	3.820	1,642,686	+0.04(+1.06%)
Apr 27, 2022	3.750	4.020	3.700	3.780	2,563,015	+0.09(+2.44%)
Apr 26, 2022	3.990	4.010	3.690	3.690	1,910,817	-0.27(-6.82%)
Apr 25, 2022	3.900	4.080	3.840	3.960	3,266,538	-0.12(-2.94%)
Apr 22, 2022	4.270	4.380	4.060	4.080	2,075,439	-0.09(-2.16%)
Apr 21, 2022	4.470	4.530	4.105	4.170	2,228,730	-0.20(-4.58%)
Apr 20, 2022	4.750	4.750	4.300	4.370	3,767,776	-0.41(-8.58%)
Apr 19, 2022	4.650	4.860	4.575	4.780	1,390,076	+0.07(+1.49%)
Apr 18, 2022	4.620	4.720	4.460	4.710	2,357,407	+0.01(+0.21%)
Apr 14, 2022	4.740	4.860	4.570	4.700	2,112,401	-0.12(-2.49%)
Apr 13, 2022	4.690	4.875	4.618	4.820	1,377,829	+0.14(+2.99%)
Apr 12, 2022	4.900	4.955	4.650	4.680	2,477,869	-0.10(-2.09%)
Apr 11, 2022	4.690	4.820	4.511	4.780	3,277,847	-0.05(-1.04%)
Apr 08, 2022	4.890	4.990	4.787	4.830	1,706,238	-0.10(-2.03%)
Apr 07, 2022	5.080	5.100	4.760	4.930	4,080,674	-0.27(-5.19%)
Apr 06, 2022	5.150	5.280	4.980	5.200	3,326,836	-0.16(-2.99%)
Apr 05, 2022	5.610	5.610	5.270	5.360	3,489,520	-0.27(-4.80%)
Apr 04, 2022	5.350	5.700	5.170	5.630	7,646,758	+0.68(+13.74%)

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.