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 (%)
Jun 28, 2019 5.300 5.628 5.290 5.570 1,495,100 +0.32(+6.10%)
Jun 27, 2019 5.180 5.350 5.150 5.250 1,015,160 +0.17(+3.35%)
Jun 26, 2019 5.030 5.290 4.990 5.080 744,471 +0.13(+2.63%)
Jun 25, 2019 4.910 5.060 4.880 4.950 925,273 +0.04(+0.81%)
Jun 24, 2019 5.120 5.160 4.840 4.910 1,527,644 -0.23(-4.47%)
Jun 21, 2019 5.340 5.410 5.081 5.140 1,034,400 -0.15(-2.84%)
Jun 20, 2019 5.500 6.080 5.150 5.290 6,203,604 -0.05(-0.94%)
Jun 19, 2019 5.430 5.690 4.880 5.340 2,725,592 +0.05(+0.95%)
Jun 18, 2019 5.700 5.950 5.210 5.290 4,267,425 -0.25(-4.51%)
Jun 17, 2019 4.190 5.600 4.140 5.540 5,499,989 +1.43(+34.79%)
Jun 14, 2019 4.300 4.311 4.090 4.110 672,700 -0.19(-4.42%)
Jun 13, 2019 4.460 4.650 4.300 4.300 867,510 -0.11(-2.49%)
Jun 12, 2019 4.600 4.600 4.300 4.410 677,421 -0.20(-4.34%)
Jun 11, 2019 4.490 4.870 4.460 4.610 1,818,189 +0.24(+5.49%)
Jun 10, 2019 4.400 4.470 4.300 4.370 510,164 +0.05(+1.16%)
Jun 07, 2019 4.230 4.466 4.168 4.320 623,300 +0.06(+1.41%)
Jun 06, 2019 4.440 4.500 4.190 4.260 678,180 -0.19(-4.27%)
Jun 05, 2019 4.920 4.940 4.390 4.450 1,087,868 -0.41(-8.44%)
Jun 04, 2019 4.650 4.890 4.550 4.860 1,269,776 +0.37(+8.24%)
Jun 03, 2019 4.700 4.700 4.140 4.490 1,905,077 -0.23(-4.87%)
May 31, 2019 5.050 5.090 4.720 4.720 1,299,700 -0.43(-8.35%)
May 30, 2019 5.160 5.340 5.080 5.150 1,191,097 -0.04(-0.77%)
May 29, 2019 5.250 5.340 5.050 5.190 961,328 -0.17(-3.17%)
May 28, 2019 5.350 5.530 5.080 5.360 1,691,710 +0.07(+1.32%)
May 24, 2019 5.600 5.630 5.190 5.290 1,185,600 -0.11(-2.04%)
May 23, 2019 5.590 5.760 5.380 5.400 1,509,265 -0.36(-6.25%)
May 22, 2019 6.240 6.240 5.700 5.760 1,775,782 -0.49(-7.84%)
May 21, 2019 5.990 6.330 5.810 6.250 3,469,629 +0.62(+11.01%)
May 20, 2019 5.600 6.080 5.380 5.630 2,504,712 -0.14(-2.43%)
May 17, 2019 6.570 6.950 5.510 5.770 10,111,600 -1.21(-17.34%)
May 16, 2019 8.420 8.450 6.910 6.980 8,154,025 -1.27(-15.39%)
May 15, 2019 7.720 8.500 7.480 8.250 5,906,926 +0.52(+6.73%)
May 14, 2019 8.010 8.150 7.440 7.730 4,440,618 -0.06(-0.77%)
May 13, 2019 7.950 8.490 7.770 7.790 4,241,400 -0.50(-6.03%)
May 10, 2019 9.450 9.450 7.520 8.290 5,236,100 -0.72(-7.99%)
May 09, 2019 10.35 10.56 8.980 9.010 5,005,331 -1.72(-16.03%)
May 08, 2019 11.20 11.38 10.55 10.73 3,209,757 -0.19(-1.74%)
May 07, 2019 12.60 12.94 10.70 10.92 6,488,372 -1.69(-13.40%)
May 06, 2019 12.29 12.95 12.20 12.61 2,892,879 -0.65(-4.90%)
May 03, 2019 13.32 13.63 12.56 13.26 1,124,700 +0.10(+0.76%)
May 02, 2019 13.66 13.94 12.95 13.16 829,481 -0.34(-2.52%)
May 01, 2019 13.75 14.32 13.41 13.50 1,016,935 -0.14(-1.03%)
Apr 30, 2019 15.56 15.67 13.58 13.64 5,820,549 -1.98(-12.68%)
Apr 29, 2019 17.00 17.42 15.37 15.62 4,421,002 -1.14(-6.80%)
Apr 26, 2019 14.53 17.45 14.39 16.76 6,530,800 +2.13(+14.56%)
Apr 25, 2019 14.78 14.90 14.40 14.63 813,891 -0.30(-2.01%)
Apr 24, 2019 15.38 15.38 14.80 14.93 425,150 -0.48(-3.11%)
Apr 23, 2019 14.56 15.48 14.49 15.41 1,128,803 +0.91(+6.28%)
Apr 22, 2019 15.40 16.28 14.25 14.50 4,633,118 -1.02(-6.57%)
Apr 18, 2019 16.49 16.96 15.35 15.52 4,988,400 -0.41(-2.57%)
Apr 17, 2019 22.50 22.70 15.55 15.93 7,528,562 -6.07(-27.59%)
Apr 16, 2019 19.49 23.89 19.07 22.00 6,888,903 +2.79(+14.52%)
Apr 15, 2019 17.44 19.38 17.10 19.21 2,707,849 +1.60(+9.09%)
Apr 12, 2019 17.13 17.80 17.05 17.61 1,791,800 +0.61(+3.59%)
Apr 11, 2019 15.20 17.09 15.20 17.00 2,080,540 +1.79(+11.77%)
Apr 10, 2019 14.71 15.61 14.67 15.21 3,276,775 +0.46(+3.12%)
Apr 09, 2019 14.70 15.16 14.25 14.75 1,975,971 -0.14(-0.94%)
Apr 08, 2019 15.15 15.27 14.60 14.89 1,260,773 -0.41(-2.68%)
Apr 05, 2019 15.31 15.69 14.82 15.30 1,617,100 -0.09(-0.58%)
Apr 04, 2019 15.53 15.93 14.95 15.39 3,734,907 +0.05(+0.33%)
Apr 03, 2019 15.02 16.60 14.56 15.34 3,727,672 +0.42(+2.82%)
Apr 02, 2019 13.85 15.34 13.70 14.92 2,332,201 +0.92(+6.57%)
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.