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 (%)
Nov 30, 2021 6.120 6.180 5.560 6.040 14,297,495 -0.03(-0.49%)
Nov 29, 2021 6.020 6.115 5.810 6.070 5,961,496 +0.16(+2.71%)
Nov 26, 2021 6.100 6.250 5.840 5.910 4,854,085 -0.49(-7.66%)
Nov 24, 2021 6.360 6.450 6.080 6.400 4,432,528 +0.02(+0.31%)
Nov 23, 2021 6.250 6.460 5.970 6.380 6,706,762 +0.13(+2.08%)
Nov 22, 2021 6.590 6.670 6.025 6.250 7,502,692 -0.27(-4.14%)
Nov 19, 2021 6.650 6.792 6.495 6.520 3,372,111 -0.06(-0.91%)
Nov 18, 2021 6.810 6.890 6.510 6.580 4,259,098 -0.28(-4.08%)
Nov 17, 2021 7.260 7.300 6.800 6.860 5,573,465 -0.42(-5.77%)
Nov 16, 2021 7.470 7.630 7.100 7.280 5,138,253 -0.06(-0.82%)
Nov 15, 2021 7.360 7.770 7.120 7.340 5,482,278 +0.00(+0.00%)
Nov 12, 2021 7.060 7.380 6.970 7.340 4,545,035 +0.22(+3.09%)
Nov 11, 2021 6.730 7.240 6.680 7.120 7,908,212 +0.51(+7.72%)
Nov 10, 2021 6.730 6.550 6.610 5,035,164 -0.19(-2.79%)
Nov 09, 2021 6.910 6.910 6.660 6.800 3,943,087 -0.11(-1.59%)
Nov 08, 2021 6.750 7.070 6.660 6.910 5,319,092 +0.10(+1.47%)
Nov 05, 2021 6.990 7.160 6.776 6.810 4,648,255 -0.09(-1.30%)
Nov 04, 2021 7.100 7.250 6.820 6.900 5,411,242 -0.16(-2.27%)
Nov 03, 2021 7.260 7.460 6.950 7.060 7,014,634 +0.12(+1.73%)
Nov 02, 2021 7.000 7.219 6.750 6.940 6,400,353 -0.34(-4.67%)
Nov 01, 2021 6.680 7.320 6.785 7.280 10,070,360 +0.81(+12.52%)
Oct 29, 2021 7.200 7.350 6.460 6.470 20,170,504 -0.87(-11.85%)
Oct 28, 2021 7.110 7.540 7.070 7.340 25,025,598 -1.51(-17.06%)
Oct 27, 2021 8.570 9.310 8.440 8.850 10,859,074 +0.18(+2.08%)
Oct 26, 2021 10.50 8.670 27,230,380 -0.19(-2.14%)
Oct 25, 2021 8.680 8.990 8.375 8.860 5,634,832 +0.20(+2.31%)
Oct 22, 2021 8.860 9.190 8.660 8,489,404 -0.23(-2.59%)
Oct 21, 2021 8.200 9.500 8.180 8.890 19,906,862 +0.61(+7.37%)
Oct 20, 2021 8.740 8.898 8.220 8.280 8,849,459 -0.14(-1.66%)
Oct 19, 2021 8.000 8.540 8.000 8.420 13,413,023 +0.65(+8.37%)
Oct 18, 2021 7.360 8.080 7.270 7.770 15,475,763 -0.14(-1.77%)
Oct 15, 2021 8.060 8.530 7.680 7.910 23,359,076 -0.27(-3.30%)
Oct 14, 2021 8.930 9.060 7.880 8.180 42,987,828 -2.20(-21.19%)
Oct 13, 2021 10.31 10.43 9.930 10.38 5,163,878 +0.23(+2.27%)
Oct 12, 2021 10.65 10.73 10.05 10.15 5,036,198 -0.52(-4.87%)
Oct 11, 2021 11.12 11.44 10.66 10.67 4,668,975 -0.03(-0.28%)
Oct 08, 2021 10.79 11.15 10.60 10.70 4,112,641 +0.01(+0.09%)
Oct 07, 2021 10.62 11.30 10.55 10.69 11,682,328 +0.68(+6.79%)
Oct 06, 2021 9.690 10.06 9.650 10.01 4,310,242 +0.02(+0.20%)
Oct 05, 2021 9.830 10.35 9.830 9.990 4,743,850 +0.16(+1.63%)
Oct 04, 2021 10.13 10.20 9.640 9.830 7,602,482 -0.59(-5.66%)
Oct 01, 2021 10.65 10.78 10.15 10.42 5,034,912 -0.17(-1.61%)
Sep 30, 2021 10.41 10.82 10.36 10.59 6,023,034 +0.24(+2.32%)
Sep 29, 2021 10.71 10.86 10.23 10.35 6,703,792 -0.28(-2.63%)
Sep 28, 2021 11.31 11.42 10.50 10.63 10,426,865 -0.90(-7.81%)
Sep 27, 2021 11.31 11.58 10.81 11.53 6,967,214 +0.04(+0.35%)
Sep 24, 2021 12.05 12.09 11.37 11.49 9,044,437 -0.91(-7.34%)
Sep 23, 2021 12.60 12.67 11.97 12.40 3,497,922 -0.02(-0.16%)
Sep 22, 2021 12.05 12.90 12.04 12.42 6,339,874 +0.56(+4.72%)
Sep 21, 2021 11.97 12.15 11.74 11.86 4,387,117 +0.07(+0.59%)
Sep 20, 2021 12.20 12.49 11.42 11.79 9,560,884 -1.11(-8.60%)
Sep 17, 2021 13.27 13.27 12.66 12.90 5,959,527 -0.03(-0.23%)
Sep 16, 2021 13.29 13.55 12.90 12.93 4,830,912 -0.68(-5.00%)
Sep 15, 2021 13.34 13.73 12.90 13.61 4,855,001 +0.20(+1.49%)
Sep 14, 2021 13.91 14.20 13.40 13.41 4,495,307 -0.38(-2.76%)
Sep 13, 2021 14.83 14.88 13.56 13.79 8,618,469 -0.74(-5.09%)
Sep 10, 2021 14.08 15.80 14.03 14.53 28,486,368 +1.15(+8.59%)
Sep 09, 2021 13.04 13.58 12.74 13.38 5,838,315 +0.12(+0.90%)
Sep 08, 2021 13.99 14.04 12.90 13.26 8,852,510 -0.74(-5.29%)
Sep 07, 2021 14.27 14.83 13.88 14.00 8,819,735 +0.25(+1.82%)
Sep 03, 2021 14.39 14.74 13.60 13.75 8,347,847 -0.55(-3.85%)
Sep 02, 2021 14.93 15.12 14.06 14.30 7,099,302 -0.33(-2.26%)
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.