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 )

4.505 +0.085 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2023 2.910 2.980 2.900 2.920 697,291 +0.02(+0.69%)
Apr 27, 2023 2.880 2.925 2.855 2.900 517,285 +0.05(+1.75%)
Apr 26, 2023 2.920 2.920 2.840 2.850 487,251 +0.01(+0.35%)
Apr 25, 2023 2.990 2.990 2.840 2.840 1,612,999 -0.13(-4.38%)
Apr 24, 2023 3.090 3.090 2.950 2.970 1,564,880 -0.10(-3.26%)
Apr 21, 2023 3.160 3.179 3.070 3.070 1,295,720 -0.10(-3.15%)
Apr 20, 2023 3.230 3.260 3.160 3.170 537,943 -0.08(-2.46%)
Apr 19, 2023 3.240 3.270 3.200 3.250 479,174 +0.02(+0.62%)
Apr 18, 2023 3.290 3.300 3.220 3.230 610,219 -0.06(-1.82%)
Apr 17, 2023 3.310 3.330 3.270 3.290 514,490 +0.04(+1.23%)
Apr 14, 2023 3.370 3.385 3.250 3.250 545,690 -0.14(-4.13%)
Apr 13, 2023 3.410 3.450 3.365 3.390 506,334 -0.02(-0.59%)
Apr 12, 2023 3.470 3.480 3.330 3.410 890,188 +0.00(+0.00%)
Apr 11, 2023 3.340 3.490 3.300 3.410 1,559,646 +0.19(+5.90%)
Apr 10, 2023 3.200 3.240 3.195 3.220 266,093 +0.01(+0.31%)
Apr 06, 2023 3.150 3.230 3.130 3.210 387,619 +0.03(+0.94%)
Apr 05, 2023 3.240 3.240 3.120 3.180 611,603 -0.03(-0.93%)
Apr 04, 2023 3.290 3.330 3.180 3.210 616,674 -0.11(-3.31%)
Apr 03, 2023 3.300 3.400 3.270 3.320 497,357 -0.01(-0.30%)
Mar 31, 2023 3.240 3.380 3.210 3.330 1,519,994 +0.07(+2.15%)
Mar 30, 2023 3.250 3.350 3.170 3.260 1,879,317 +0.02(+0.62%)
Mar 29, 2023 3.120 3.240 3.020 3.240 1,761,521 +0.24(+8.00%)
Mar 28, 2023 3.140 3.220 2.980 3.000 1,625,712 -0.10(-3.23%)
Mar 27, 2023 3.120 3.140 3.050 3.100 434,882 +0.00(+0.00%)
Mar 24, 2023 3.090 3.170 3.060 3.100 483,792 -0.05(-1.59%)
Mar 23, 2023 3.100 3.268 3.082 3.150 1,662,038 +0.14(+4.65%)
Mar 22, 2023 3.130 3.170 3.000 3.010 630,294 -0.10(-3.22%)
Mar 21, 2023 3.050 3.110 2.995 3.110 906,351 +0.09(+2.98%)
Mar 20, 2023 3.010 3.065 2.950 3.020 719,398 -0.01(-0.33%)
Mar 17, 2023 3.140 3.150 2.975 3.030 1,162,905 -0.06(-1.94%)
Mar 16, 2023 3.110 3.130 3.030 3.090 913,478 +0.00(+0.00%)
Mar 15, 2023 3.120 3.130 3.020 3.090 974,233 -0.09(-2.83%)
Mar 14, 2023 3.180 3.245 3.130 3.180 1,026,063 +0.06(+1.92%)
Mar 13, 2023 3.240 3.240 3.100 3.120 1,763,019 +0.00(+0.00%)
Mar 10, 2023 3.420 3.450 3.090 3.120 1,925,549 -0.34(-9.83%)
Mar 09, 2023 3.550 3.570 3.430 3.460 682,886 -0.13(-3.62%)
Mar 08, 2023 3.620 3.630 3.560 3.590 397,097 -0.04(-1.10%)
Mar 07, 2023 3.660 3.710 3.620 3.630 459,353 -0.04(-1.09%)
Mar 06, 2023 3.760 3.775 3.660 3.670 428,192 -0.12(-3.17%)
Mar 03, 2023 3.750 3.820 3.700 3.790 593,418 +0.00(+0.00%)
Mar 02, 2023 3.680 3.800 3.640 3.790 483,077 +0.05(+1.34%)
Mar 01, 2023 3.810 3.860 3.640 3.740 1,171,381 +0.01(+0.27%)
Feb 28, 2023 3.610 3.769 3.610 3.730 433,017 +0.04(+1.08%)
Feb 27, 2023 3.720 3.742 3.670 3.690 419,077 +0.04(+1.10%)
Feb 24, 2023 3.610 3.658 3.580 3.650 610,638 -0.06(-1.62%)
Feb 23, 2023 3.850 3.870 3.660 3.710 670,546 -0.12(-3.13%)
Feb 22, 2023 3.840 3.920 3.780 3.830 1,360,913 +0.03(+0.79%)
Feb 21, 2023 3.800 3.910 3.780 3.800 560,052 -0.07(-1.81%)
Feb 17, 2023 3.930 3.940 3.790 3.870 560,520 -0.10(-2.52%)
Feb 16, 2023 4.030 4.060 3.950 3.970 478,570 -0.12(-2.93%)
Feb 15, 2023 3.980 4.130 3.933 4.090 1,540,638 +0.24(+6.23%)
Feb 14, 2023 3.830 3.870 3.760 3.850 687,090 -0.02(-0.52%)
Feb 13, 2023 3.820 3.900 3.800 3.870 720,799 +0.06(+1.57%)
Feb 10, 2023 3.820 3.900 3.760 3.810 962,063 -0.10(-2.56%)
Feb 09, 2023 4.050 4.050 3.910 3.910 466,807 +0.00(+0.00%)
Feb 08, 2023 4.000 4.020 3.900 3.910 745,012 -0.13(-3.22%)
Feb 07, 2023 4.020 4.130 3.965 4.040 830,572 -0.09(-2.18%)
Feb 06, 2023 4.230 4.240 4.080 4.130 735,428 -0.22(-5.06%)
Feb 03, 2023 4.350 4.510 4.320 4.350 737,566 -0.10(-2.25%)
Feb 02, 2023 4.380 4.520 4.310 4.450 1,609,031 +0.14(+3.25%)
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.