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 30, 2022 3.380 3.830 3.350 3.410 15,063,837 -1.36(-28.51%)
Dec 29, 2022 4.770 4.890 4.690 4.770 705,081 +0.03(+0.63%)
Dec 28, 2022 4.950 4.950 4.610 4.740 1,104,372 -0.24(-4.82%)
Dec 27, 2022 4.940 5.080 4.885 4.980 568,713 +0.06(+1.22%)
Dec 23, 2022 4.970 4.980 4.820 4.920 395,151 -0.05(-1.01%)
Dec 22, 2022 5.030 5.070 4.860 4.970 895,755 -0.10(-1.97%)
Dec 21, 2022 4.890 5.100 4.870 5.070 584,243 +0.19(+3.89%)
Dec 20, 2022 4.900 4.990 4.810 4.880 803,730 -0.17(-3.37%)
Dec 19, 2022 5.120 5.130 4.985 5.050 679,458 -0.03(-0.59%)
Dec 16, 2022 5.120 5.250 4.950 5.080 1,275,757 +0.04(+0.79%)
Dec 15, 2022 5.390 5.510 4.910 5.040 1,999,427 -0.36(-6.67%)
Dec 14, 2022 5.330 5.485 5.320 5.400 636,255 +0.07(+1.31%)
Dec 13, 2022 5.390 5.520 5.270 5.330 1,606,202 +0.18(+3.50%)
Dec 12, 2022 5.260 5.280 5.090 5.150 868,046 -0.19(-3.56%)
Dec 09, 2022 5.680 5.710 5.310 5.340 1,211,929 -0.27(-4.81%)
Dec 08, 2022 5.450 5.640 5.375 5.610 2,316,063 +0.37(+7.06%)
Dec 07, 2022 5.130 5.305 5.110 5.240 823,440 -0.14(-2.60%)
Dec 06, 2022 5.460 5.580 5.255 5.380 1,143,358 -0.02(-0.37%)
Dec 05, 2022 5.750 5.790 5.250 5.400 2,551,858 +0.01(+0.19%)
Dec 02, 2022 5.050 5.515 5.050 5.390 3,064,838 +0.24(+4.66%)
Dec 01, 2022 5.120 5.160 5.040 5.150 1,065,681 -0.04(-0.77%)
Nov 30, 2022 5.090 5.190 4.980 5.190 2,367,232 +0.29(+5.92%)
Nov 29, 2022 4.890 4.980 4.850 4.900 1,229,175 +0.25(+5.38%)
Nov 28, 2022 4.600 4.670 4.550 4.650 814,226 +0.17(+3.79%)
Nov 25, 2022 4.880 4.920 4.450 4.480 1,079,801 -0.46(-9.31%)
Nov 23, 2022 4.730 5.037 4.630 4.940 2,120,921 +0.43(+9.53%)
Nov 22, 2022 4.570 4.630 4.450 4.510 1,135,248 -0.11(-2.38%)
Nov 21, 2022 4.570 4.710 4.490 4.620 1,499,139 +0.01(+0.22%)
Nov 18, 2022 4.970 5.030 4.600 4.610 1,060,724 -0.45(-8.89%)
Nov 17, 2022 4.700 5.200 4.640 5.060 2,909,269 +0.30(+6.30%)
Nov 16, 2022 4.830 4.965 4.730 4.760 1,396,212 -0.23(-4.61%)
Nov 15, 2022 5.130 5.200 4.880 4.990 3,305,505 +0.16(+3.31%)
Nov 14, 2022 4.460 4.990 4.410 4.830 3,348,881 +0.44(+10.02%)
Nov 11, 2022 4.320 4.440 4.210 4.390 1,611,822 +0.21(+5.02%)
Nov 10, 2022 3.960 4.240 3.925 4.180 1,503,981 +0.39(+10.29%)
Nov 09, 2022 3.840 4.020 3.770 3.790 914,936 -0.13(-3.32%)
Nov 08, 2022 4.020 4.020 3.840 3.920 1,233,436 -0.09(-2.24%)
Nov 07, 2022 4.200 4.200 4.000 4.010 865,104 -0.16(-3.84%)
Nov 04, 2022 4.020 4.195 3.960 4.170 2,052,056 +0.32(+8.31%)
Nov 03, 2022 3.800 3.900 3.780 3.850 726,637 -0.05(-1.28%)
Nov 02, 2022 3.790 4.040 3.740 3.900 1,401,415 +0.18(+4.84%)
Nov 01, 2022 3.900 3.970 3.715 3.720 1,291,589 +0.02(+0.54%)
Oct 31, 2022 3.740 3.845 3.675 3.700 914,811 -0.06(-1.60%)
Oct 28, 2022 3.480 3.860 3.480 3.760 1,747,127 +0.17(+4.74%)
Oct 27, 2022 3.640 3.705 3.530 3.590 1,359,851 -0.08(-2.18%)
Oct 26, 2022 3.500 3.790 3.490 3.670 2,341,180 +0.15(+4.26%)
Oct 25, 2022 3.590 3.685 3.440 3.520 1,645,132 -0.07(-1.95%)
Oct 24, 2022 3.230 3.600 3.130 3.590 3,475,920 -0.05(-1.37%)
Oct 21, 2022 3.480 3.740 3.470 3.640 1,644,442 +0.11(+3.12%)
Oct 20, 2022 3.450 3.650 3.430 3.530 1,273,255 +0.11(+3.22%)
Oct 19, 2022 3.410 3.480 3.345 3.420 852,582 -0.13(-3.66%)
Oct 18, 2022 3.600 3.675 3.510 3.550 875,442 +0.03(+0.85%)
Oct 17, 2022 3.430 3.620 3.430 3.520 945,516 +0.15(+4.45%)
Oct 14, 2022 3.320 3.460 3.310 3.370 1,120,123 +0.07(+2.12%)
Oct 13, 2022 3.150 3.330 3.150 3.300 509,202 -0.02(-0.60%)
Oct 12, 2022 3.170 3.350 3.130 3.320 664,601 +0.13(+4.08%)
Oct 11, 2022 3.170 3.230 3.100 3.190 520,519 -0.03(-0.93%)
Oct 10, 2022 3.300 3.300 3.140 3.220 659,128 -0.10(-3.01%)
Oct 07, 2022 3.370 3.400 3.265 3.320 500,506 -0.12(-3.49%)
Oct 06, 2022 3.420 3.520 3.410 3.440 460,216 -0.03(-0.86%)
Oct 05, 2022 3.420 3.500 3.395 3.470 678,731 +0.02(+0.58%)
Oct 04, 2022 3.340 3.510 3.340 3.450 834,080 +0.18(+5.50%)
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.