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 30, 2020 2.960 2.970 2.860 2.920 73,350 -0.02(-0.68%)
Apr 29, 2020 2.930 2.960 2.870 2.940 249,024 +0.06(+2.08%)
Apr 28, 2020 3.000 3.010 2.860 2.880 133,409 -0.04(-1.37%)
Apr 27, 2020 2.900 2.990 2.870 2.920 150,912 +0.05(+1.74%)
Apr 24, 2020 2.840 2.900 2.820 2.870 101,800 +0.00(+0.00%)
Apr 23, 2020 2.890 2.940 2.850 2.870 70,494 -0.02(-0.69%)
Apr 22, 2020 2.850 2.950 2.820 2.890 110,107 +0.04(+1.40%)
Apr 21, 2020 2.850 2.880 2.770 2.850 187,782 -0.01(-0.35%)
Apr 20, 2020 2.950 3.060 2.830 2.860 196,070 -0.14(-4.67%)
Apr 17, 2020 3.200 3.200 2.980 3.000 295,200 -0.10(-3.23%)
Apr 16, 2020 2.840 3.120 2.750 3.100 522,799 +0.30(+10.71%)
Apr 15, 2020 2.630 2.850 2.630 2.800 333,259 +0.12(+4.48%)
Apr 14, 2020 2.710 2.750 2.660 2.680 217,118 +0.07(+2.68%)
Apr 13, 2020 2.620 2.710 2.520 2.610 239,714 +0.03(+1.16%)
Apr 09, 2020 2.620 2.680 2.535 2.580 238,900 +0.00(+0.00%)
Apr 08, 2020 2.600 2.650 2.520 2.580 234,555 +0.00(+0.00%)
Apr 07, 2020 2.710 2.840 2.580 2.580 450,265 -0.12(-4.44%)
Apr 06, 2020 2.640 2.700 2.570 2.700 259,703 +0.12(+4.65%)
Apr 03, 2020 2.580 2.640 2.500 2.580 228,600 +0.01(+0.39%)
Apr 02, 2020 2.610 2.680 2.500 2.570 375,078 -0.08(-3.02%)
Apr 01, 2020 2.640 2.740 2.610 2.650 298,128 -0.08(-2.93%)
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%)
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.