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 )

4.250 +0.110 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 6.180 6.240 5.750 5.940 1,704,420 -0.30(-4.81%)
Nov 27, 2020 6.690 6.810 6.190 6.240 1,941,300 -0.41(-6.17%)
Nov 25, 2020 6.450 6.900 5.810 6.650 7,326,100 -0.30(-4.32%)
Nov 24, 2020 7.120 7.180 6.820 6.950 2,052,311 -0.15(-2.11%)
Nov 23, 2020 7.350 7.410 6.940 7.100 4,273,057 -0.05(-0.70%)
Nov 20, 2020 7.040 7.250 6.780 7.150 3,072,100 -0.02(-0.28%)
Nov 19, 2020 5.900 7.380 5.750 7.170 5,179,061 +1.53(+27.13%)
Nov 18, 2020 6.220 6.290 5.600 5.640 1,634,501 -0.49(-7.99%)
Nov 17, 2020 5.800 6.200 5.680 6.130 1,274,353 +0.17(+2.85%)
Nov 16, 2020 6.050 6.100 5.680 5.960 2,317,959 +0.58(+10.78%)
Nov 13, 2020 5.110 5.420 5.110 5.380 1,916,600 +0.30(+5.91%)
Nov 12, 2020 5.160 5.250 5.020 5.080 1,058,386 -0.01(-0.20%)
Nov 11, 2020 4.900 5.200 4.860 5.090 635,190 +0.15(+3.04%)
Nov 10, 2020 5.150 5.200 4.834 4.940 612,835 -0.28(-5.36%)
Nov 09, 2020 5.230 5.260 5.000 5.220 1,007,998 +0.25(+5.03%)
Nov 06, 2020 4.700 5.130 4.697 4.970 768,600 +0.25(+5.30%)
Nov 05, 2020 4.600 4.780 4.570 4.720 488,855 +0.25(+5.59%)
Nov 04, 2020 4.460 4.500 4.380 4.470 461,351 +0.09(+2.05%)
Nov 03, 2020 4.400 4.490 4.330 4.380 453,509 +0.03(+0.69%)
Nov 02, 2020 4.610 4.690 4.300 4.350 513,045 -0.20(-4.40%)
Oct 30, 2020 4.730 4.740 4.480 4.550 549,800 -0.19(-4.01%)
Oct 29, 2020 4.760 4.840 4.700 4.740 261,884 -0.03(-0.63%)
Oct 28, 2020 4.800 4.810 4.670 4.770 316,813 -0.10(-2.05%)
Oct 27, 2020 4.770 4.950 4.760 4.870 287,802 +0.05(+1.04%)
Oct 26, 2020 4.960 4.990 4.650 4.820 527,582 -0.24(-4.74%)
Oct 23, 2020 4.810 5.080 4.740 5.060 471,300 +0.25(+5.20%)
Oct 22, 2020 4.720 4.840 4.720 4.810 351,613 +0.05(+1.05%)
Oct 21, 2020 4.820 4.830 4.700 4.760 338,986 +0.04(+0.85%)
Oct 20, 2020 4.720 4.840 4.690 4.720 329,423 +0.04(+0.85%)
Oct 19, 2020 4.740 4.790 4.620 4.680 277,724 -0.06(-1.27%)
Oct 16, 2020 4.740 4.850 4.630 4.740 310,900 +0.17(+3.72%)
Oct 15, 2020 4.700 4.900 4.560 4.570 926,695 -0.16(-3.38%)
Oct 14, 2020 5.000 5.060 4.720 4.730 902,798 -0.22(-4.44%)
Oct 13, 2020 5.120 5.130 4.940 4.950 415,149 -0.10(-1.98%)
Oct 12, 2020 5.300 5.340 5.030 5.050 688,927 -0.18(-3.44%)
Oct 09, 2020 5.280 5.380 5.150 5.230 301,200 -0.02(-0.38%)
Oct 08, 2020 5.250 5.290 5.210 5.250 255,962 +0.09(+1.74%)
Oct 07, 2020 5.120 5.350 5.050 5.160 672,107 +0.16(+3.20%)
Oct 06, 2020 4.770 5.170 4.680 5.000 942,508 +0.33(+7.07%)
Oct 05, 2020 4.690 4.780 4.660 4.670 212,228 -0.02(-0.43%)
Oct 02, 2020 4.560 4.760 4.560 4.690 195,800 -0.01(-0.21%)
Oct 01, 2020 4.750 4.870 4.680 4.700 212,392 -0.04(-0.84%)
Sep 30, 2020 4.700 4.850 4.700 4.740 250,358 +0.05(+1.07%)
Sep 29, 2020 4.710 4.740 4.620 4.690 174,678 +0.00(+0.00%)
Sep 28, 2020 4.780 4.890 4.680 4.690 239,227 -0.03(-0.64%)
Sep 25, 2020 4.650 4.748 4.570 4.720 158,800 +0.07(+1.51%)
Sep 24, 2020 4.440 4.850 4.330 4.650 471,595 +0.18(+4.03%)
Sep 23, 2020 4.700 4.750 4.470 4.470 263,489 -0.22(-4.69%)
Sep 22, 2020 4.720 4.720 4.610 4.690 123,650 +0.00(+0.00%)
Sep 21, 2020 4.800 4.840 4.570 4.690 624,687 -0.24(-4.87%)
Sep 18, 2020 5.000 5.060 4.870 4.930 281,600 +0.07(+1.44%)
Sep 17, 2020 4.850 5.030 4.800 4.860 267,457 -0.07(-1.42%)
Sep 16, 2020 5.000 5.060 4.900 4.930 298,696 -0.04(-0.80%)
Sep 15, 2020 4.910 5.140 4.850 4.970 524,830 +0.14(+2.90%)
Sep 14, 2020 4.750 4.940 4.710 4.830 344,913 +0.14(+2.99%)
Sep 11, 2020 4.710 4.760 4.650 4.690 234,900 +0.00(+0.00%)
Sep 10, 2020 4.800 4.800 4.690 4.690 413,874 -0.07(-1.47%)
Sep 09, 2020 4.820 4.890 4.720 4.760 755,945 +0.06(+1.28%)
Sep 08, 2020 4.750 4.880 4.630 4.700 553,425 -0.24(-4.86%)
Sep 04, 2020 4.940 5.090 4.600 4.940 1,235,000 +0.04(+0.82%)
Sep 03, 2020 5.050 5.180 4.860 4.900 858,408 -0.21(-4.11%)
Sep 02, 2020 5.300 5.340 5.060 5.110 827,144 -0.19(-3.58%)
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.