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 )

4.750 +0.260 (+5.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2023 3.610 3.769 3.610 3.730 433,017 +0.04(+1.08%)
Feb 27, 2023 3.720 3.742 3.670 3.690 419,077 +0.04(+1.10%)
Feb 24, 2023 3.610 3.658 3.580 3.650 610,638 -0.06(-1.62%)
Feb 23, 2023 3.850 3.870 3.660 3.710 670,546 -0.12(-3.13%)
Feb 22, 2023 3.840 3.920 3.780 3.830 1,360,913 +0.03(+0.79%)
Feb 21, 2023 3.800 3.910 3.780 3.800 560,052 -0.07(-1.81%)
Feb 17, 2023 3.930 3.940 3.790 3.870 560,520 -0.10(-2.52%)
Feb 16, 2023 4.030 4.060 3.950 3.970 478,570 -0.12(-2.93%)
Feb 15, 2023 3.980 4.130 3.933 4.090 1,540,638 +0.24(+6.23%)
Feb 14, 2023 3.830 3.870 3.760 3.850 687,090 -0.02(-0.52%)
Feb 13, 2023 3.820 3.900 3.800 3.870 720,799 +0.06(+1.57%)
Feb 10, 2023 3.820 3.900 3.760 3.810 962,063 -0.10(-2.56%)
Feb 09, 2023 4.050 4.050 3.910 3.910 466,807 +0.00(+0.00%)
Feb 08, 2023 4.000 4.020 3.900 3.910 745,012 -0.13(-3.22%)
Feb 07, 2023 4.020 4.130 3.965 4.040 830,572 -0.09(-2.18%)
Feb 06, 2023 4.230 4.240 4.080 4.130 735,428 -0.22(-5.06%)
Feb 03, 2023 4.350 4.510 4.320 4.350 737,566 -0.10(-2.25%)
Feb 02, 2023 4.380 4.520 4.310 4.450 1,609,031 +0.14(+3.25%)
Feb 01, 2023 4.120 4.329 4.120 4.310 1,444,418 +0.26(+6.42%)
Jan 31, 2023 3.980 4.100 3.975 4.050 706,602 +0.07(+1.76%)
Jan 30, 2023 3.960 4.066 3.950 3.980 813,836 -0.22(-5.24%)
Jan 27, 2023 4.190 4.250 4.130 4.200 722,987 -0.01(-0.24%)
Jan 26, 2023 4.210 4.225 4.050 4.210 828,065 +0.09(+2.18%)
Jan 25, 2023 4.010 4.130 3.950 4.120 1,092,613 +0.07(+1.73%)
Jan 24, 2023 3.930 4.090 3.930 4.050 1,051,190 +0.06(+1.50%)
Jan 23, 2023 4.040 4.060 3.950 3.990 992,106 -0.02(-0.50%)
Jan 20, 2023 3.930 4.030 3.890 4.010 1,603,806 +0.16(+4.16%)
Jan 19, 2023 3.870 3.980 3.820 3.850 767,302 -0.02(-0.52%)
Jan 18, 2023 4.050 4.090 3.860 3.870 736,073 -0.13(-3.25%)
Jan 17, 2023 4.030 4.110 3.910 4.000 837,597 -0.14(-3.38%)
Jan 13, 2023 3.870 4.150 3.850 4.140 1,464,963 +0.22(+5.61%)
Jan 12, 2023 3.910 3.920 3.780 3.920 885,501 +0.03(+0.77%)
Jan 11, 2023 3.800 3.920 3.740 3.890 1,080,471 +0.07(+1.83%)
Jan 10, 2023 3.800 3.900 3.650 3.820 1,208,177 +0.07(+1.87%)
Jan 09, 2023 3.810 3.940 3.739 3.750 1,489,952 +0.07(+1.90%)
Jan 06, 2023 3.800 3.810 3.600 3.680 1,560,884 -0.16(-4.17%)
Jan 05, 2023 3.510 3.940 3.430 3.840 3,670,651 +0.25(+6.96%)
Jan 04, 2023 3.300 3.640 3.240 3.590 3,630,066 +0.39(+12.19%)
Jan 03, 2023 3.530 3.530 3.200 3.200 3,241,297 -0.21(-6.16%)
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%)
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.