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 (%)
Dec 31, 2019 3.600 3.600 3.460 3.550 259,500 -0.05(-1.39%)
Dec 30, 2019 3.540 3.610 3.440 3.600 491,621 +0.21(+6.19%)
Dec 27, 2019 3.540 3.540 3.390 3.390 282,500 -0.11(-3.14%)
Dec 26, 2019 3.560 3.600 3.480 3.500 443,565 -0.07(-1.96%)
Dec 24, 2019 3.600 3.640 3.560 3.570 103,900 -0.05(-1.38%)
Dec 23, 2019 3.740 3.740 3.520 3.620 314,357 -0.13(-3.47%)
Dec 20, 2019 3.590 3.780 3.580 3.750 588,400 +0.17(+4.75%)
Dec 19, 2019 3.420 3.580 3.420 3.580 432,346 +0.13(+3.77%)
Dec 18, 2019 3.440 3.500 3.410 3.450 166,430 -0.02(-0.58%)
Dec 17, 2019 3.390 3.470 3.347 3.470 365,880 +0.12(+3.58%)
Dec 16, 2019 3.360 3.390 3.330 3.350 224,573 +0.06(+1.67%)
Dec 13, 2019 3.330 3.360 3.290 3.295 210,200 -0.02(-0.45%)
Dec 12, 2019 3.300 3.315 3.260 3.310 126,889 +0.02(+0.61%)
Dec 11, 2019 3.320 3.320 3.260 3.290 142,910 -0.01(-0.30%)
Dec 10, 2019 3.340 3.340 3.250 3.300 185,068 -0.04(-1.20%)
Dec 09, 2019 3.360 3.380 3.320 3.340 68,223 -0.01(-0.30%)
Dec 06, 2019 3.440 3.440 3.330 3.350 109,600 -0.05(-1.47%)
Dec 05, 2019 3.270 3.440 3.257 3.400 257,846 +0.12(+3.66%)
Dec 04, 2019 3.330 3.400 3.280 3.280 144,747 -0.08(-2.38%)
Dec 03, 2019 3.330 3.400 3.285 3.360 248,188 -0.05(-1.47%)
Dec 02, 2019 3.580 3.590 3.280 3.410 557,077 -0.17(-4.75%)
Nov 29, 2019 3.600 3.640 3.560 3.580 189,600 -0.07(-1.92%)
Nov 27, 2019 3.710 3.720 3.620 3.650 307,500 -0.10(-2.67%)
Nov 26, 2019 3.790 3.790 3.680 3.750 283,654 +0.07(+1.90%)
Nov 25, 2019 3.950 3.980 3.680 3.680 1,173,312 +0.00(+0.00%)
Nov 22, 2019 3.720 3.740 3.660 3.680 179,300 -0.02(-0.54%)
Nov 21, 2019 3.620 3.750 3.570 3.700 190,555 +0.08(+2.21%)
Nov 20, 2019 3.700 3.700 3.563 3.620 242,014 -0.10(-2.69%)
Nov 19, 2019 3.870 3.890 3.680 3.720 299,798 -0.14(-3.63%)
Nov 18, 2019 3.870 3.880 3.830 3.860 184,866 +0.03(+0.78%)
Nov 15, 2019 3.850 3.870 3.790 3.830 197,400 +0.02(+0.52%)
Nov 14, 2019 3.880 3.890 3.810 3.810 186,383 -0.08(-2.06%)
Nov 13, 2019 3.910 3.958 3.870 3.890 164,746 -0.04(-1.02%)
Nov 12, 2019 4.010 4.050 3.900 3.930 165,613 -0.05(-1.26%)
Nov 11, 2019 4.100 4.100 3.960 3.980 139,745 -0.14(-3.40%)
Nov 08, 2019 4.100 4.180 4.060 4.120 255,900 +0.04(+0.98%)
Nov 07, 2019 4.150 4.180 4.030 4.080 337,932 -0.01(-0.24%)
Nov 06, 2019 4.110 4.210 4.020 4.090 423,748 +0.09(+2.25%)
Nov 05, 2019 4.090 4.110 3.970 4.000 295,823 -0.11(-2.68%)
Nov 04, 2019 3.960 4.120 3.930 4.110 548,222 +0.19(+4.85%)
Nov 01, 2019 3.980 3.990 3.880 3.920 106,100 -0.04(-1.01%)
Oct 31, 2019 3.960 3.990 3.890 3.960 100,170 -0.03(-0.75%)
Oct 30, 2019 3.980 4.000 3.860 3.990 162,370 +0.01(+0.25%)
Oct 29, 2019 3.860 3.980 3.820 3.980 250,005 +0.07(+1.79%)
Oct 28, 2019 3.980 3.990 3.860 3.910 293,708 +0.00(+0.00%)
Oct 25, 2019 3.950 4.060 3.910 3.910 306,300 -0.06(-1.51%)
Oct 24, 2019 3.980 3.990 3.910 3.970 133,147 +0.05(+1.28%)
Oct 23, 2019 3.990 4.000 3.920 3.920 154,224 -0.08(-2.00%)
Oct 22, 2019 4.100 4.100 3.970 4.000 119,770 -0.04(-0.99%)
Oct 21, 2019 4.160 4.160 3.960 4.040 223,047 -0.11(-2.65%)
Oct 18, 2019 4.140 4.180 4.040 4.150 131,800 -0.05(-1.19%)
Oct 17, 2019 4.240 4.290 4.120 4.200 324,013 -0.07(-1.64%)
Oct 16, 2019 4.000 4.440 3.800 4.270 1,198,013 +0.21(+5.17%)
Oct 15, 2019 4.090 4.130 4.010 4.060 299,304 -0.08(-1.93%)
Oct 14, 2019 4.190 4.190 4.100 4.140 139,995 -0.01(-0.24%)
Oct 11, 2019 4.180 4.200 4.120 4.150 158,600 +0.09(+2.22%)
Oct 10, 2019 4.220 4.220 4.060 4.060 121,009 -0.09(-2.17%)
Oct 09, 2019 4.110 4.220 4.110 4.150 171,486 +0.10(+2.47%)
Oct 08, 2019 4.010 4.095 3.980 4.050 149,260 -0.03(-0.74%)
Oct 07, 2019 4.160 4.160 4.020 4.080 54,629 -0.03(-0.73%)
Oct 04, 2019 4.180 4.220 4.080 4.110 107,900 -0.07(-1.67%)
Oct 03, 2019 4.000 4.210 3.825 4.180 338,011 +0.20(+5.03%)
Oct 02, 2019 3.930 4.000 3.770 3.980 304,974 +0.05(+1.27%)
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.