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 (%)
Sep 29, 2023 5.270 5.550 5.114 5.120 2,036,054 +0.00(+0.00%)
Sep 28, 2023 5.000 5.165 4.943 5.120 806,276 +0.08(+1.59%)
Sep 27, 2023 5.200 5.260 4.960 5.040 705,582 -0.09(-1.75%)
Sep 26, 2023 5.060 5.260 5.060 5.130 1,080,504 -0.01(-0.19%)
Sep 25, 2023 4.860 5.150 5.090 5.140 1,027,979 +0.15(+3.01%)
Sep 22, 2023 5.040 5.270 4.970 4.990 2,140,654 +0.20(+4.18%)
Sep 21, 2023 4.720 4.855 4.660 4.790 1,680,628 -0.12(-2.44%)
Sep 20, 2023 5.000 5.125 4.810 4.910 1,670,532 -0.07(-1.41%)
Sep 19, 2023 5.100 5.150 4.920 4.980 1,057,450 -0.15(-2.92%)
Sep 18, 2023 5.130 5.170 5.020 5.130 844,707 -0.15(-2.84%)
Sep 15, 2023 5.310 5.605 5.141 5.280 2,026,993 -0.08(-1.49%)
Sep 14, 2023 5.360 5.370 5.120 5.360 1,371,062 +0.11(+2.10%)
Sep 13, 2023 5.200 5.420 5.170 5.250 1,682,065 +0.02(+0.38%)
Sep 12, 2023 5.140 5.355 5.135 5.230 1,457,777 +0.11(+2.15%)
Sep 11, 2023 5.250 5.430 5.110 5.120 1,346,772 +0.01(+0.20%)
Sep 08, 2023 5.110 5.230 4.915 5.110 2,146,258 -0.04(-0.78%)
Sep 07, 2023 5.110 5.380 4.890 5.150 3,642,814 -0.35(-6.36%)
Sep 06, 2023 5.500 5.800 5.390 5.500 3,841,734 +0.01(+0.18%)
Sep 05, 2023 5.120 5.500 5.084 5.490 3,219,902 +0.28(+5.37%)
Sep 01, 2023 4.980 5.561 4.920 5.210 7,827,504 +0.30(+6.11%)
Aug 31, 2023 4.640 5.000 4.490 4.910 3,908,142 +0.30(+6.51%)
Aug 30, 2023 4.410 4.835 4.370 4.610 6,063,964 -0.03(-0.65%)
Aug 29, 2023 4.040 4.795 3.880 4.640 14,076,103 +1.03(+28.53%)
Aug 28, 2023 3.580 3.769 3.495 3.610 1,781,897 +0.13(+3.74%)
Aug 25, 2023 3.390 3.505 3.350 3.480 527,415 +0.09(+2.65%)
Aug 24, 2023 3.470 3.580 3.350 3.390 860,070 -0.08(-2.31%)
Aug 23, 2023 3.380 3.490 3.320 3.470 828,730 +0.12(+3.58%)
Aug 22, 2023 3.510 3.520 3.285 3.350 463,398 -0.03(-0.89%)
Aug 21, 2023 3.260 3.410 3.260 3.380 519,442 +0.04(+1.20%)
Aug 18, 2023 3.230 3.370 3.225 3.340 571,016 -0.03(-0.89%)
Aug 17, 2023 3.440 3.490 3.320 3.370 428,337 +0.00(+0.00%)
Aug 16, 2023 3.250 3.400 3.210 3.370 1,236,908 +0.04(+1.20%)
Aug 15, 2023 3.540 3.550 3.300 3.330 1,396,164 -0.17(-4.86%)
Aug 14, 2023 3.520 3.530 3.390 3.500 712,938 -0.03(-0.85%)
Aug 11, 2023 3.750 3.800 3.515 3.530 1,481,653 -0.36(-9.25%)
Aug 10, 2023 4.010 4.180 3.875 3.890 1,279,049 +0.00(+0.00%)
Aug 09, 2023 4.000 4.000 3.840 3.890 544,704 -0.03(-0.77%)
Aug 08, 2023 3.910 3.990 3.815 3.920 968,898 -0.17(-4.16%)
Aug 07, 2023 4.120 4.160 3.980 4.090 1,186,255 -0.02(-0.49%)
Aug 04, 2023 4.180 4.200 4.030 4.110 996,270 -0.10(-2.38%)
Aug 03, 2023 4.050 4.298 4.045 4.210 2,210,168 +0.34(+8.79%)
Aug 02, 2023 4.020 4.110 3.760 3.870 2,461,738 -0.41(-9.58%)
Aug 01, 2023 4.320 4.600 4.190 4.280 2,943,514 -0.16(-3.60%)
Jul 31, 2023 4.000 4.470 3.880 4.440 3,325,895 +0.42(+10.45%)
Jul 28, 2023 3.580 4.040 3.560 4.020 3,715,161 +0.65(+19.29%)
Jul 27, 2023 3.560 3.560 3.360 3.370 889,342 -0.07(-2.03%)
Jul 26, 2023 3.230 3.540 3.170 3.440 1,480,888 +0.18(+5.52%)
Jul 25, 2023 3.310 3.400 3.210 3.260 1,160,961 +0.05(+1.56%)
Jul 24, 2023 3.020 3.245 3.010 3.210 841,319 +0.19(+6.29%)
Jul 21, 2023 3.150 3.170 3.010 3.020 485,751 -0.12(-3.82%)
Jul 20, 2023 3.140 3.190 3.060 3.140 637,951 -0.05(-1.57%)
Jul 19, 2023 3.110 3.300 3.100 3.190 1,274,876 +0.16(+5.28%)
Jul 18, 2023 3.140 3.190 3.020 3.030 581,461 -0.14(-4.42%)
Jul 17, 2023 3.130 3.200 3.105 3.170 318,583 +0.03(+0.96%)
Jul 14, 2023 3.250 3.250 3.105 3.140 828,407 -0.13(-3.98%)
Jul 13, 2023 3.100 3.290 3.070 3.270 1,618,513 +0.22(+7.21%)
Jul 12, 2023 2.950 3.100 2.950 3.050 876,934 +0.11(+3.74%)
Jul 11, 2023 2.910 2.955 2.865 2.940 574,791 +0.07(+2.44%)
Jul 10, 2023 2.830 2.910 2.830 2.870 347,290 -0.01(-0.35%)
Jul 07, 2023 2.830 2.930 2.820 2.880 824,987 +0.09(+3.23%)
Jul 06, 2023 2.870 2.880 2.750 2.790 505,457 -0.13(-4.45%)
Jul 05, 2023 2.910 2.960 2.860 2.920 326,267 +0.01(+0.34%)
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.