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 (%)
Jun 30, 2023 2.870 2.945 2.840 2.840 496,292 -0.05(-1.73%)
Jun 29, 2023 2.830 2.890 2.822 2.890 212,680 +0.03(+1.05%)
Jun 28, 2023 2.850 2.860 2.800 2.860 653,591 -0.01(-0.35%)
Jun 27, 2023 2.760 2.885 2.760 2.870 625,002 +0.12(+4.36%)
Jun 26, 2023 2.770 2.820 2.740 2.750 274,753 -0.01(-0.36%)
Jun 23, 2023 2.800 2.800 2.740 2.760 357,263 -0.08(-2.65%)
Jun 22, 2023 2.820 2.860 2.795 2.835 322,387 -0.02(-0.53%)
Jun 21, 2023 2.930 2.940 2.811 2.850 578,727 -0.06(-2.06%)
Jun 20, 2023 3.070 3.070 2.900 2.910 1,207,617 -0.16(-5.21%)
Jun 16, 2023 3.230 3.230 3.070 3.070 675,053 -0.13(-4.06%)
Jun 15, 2023 3.130 3.270 3.120 3.200 1,207,734 +0.30(+10.34%)
May 08, 2023 2.910 2.945 2.880 2.900 389,541 +0.03(+1.05%)
May 05, 2023 2.840 2.890 2.840 2.870 660,381 +0.04(+1.41%)
May 04, 2023 2.880 2.915 2.820 2.830 864,448 -0.03(-1.05%)
May 03, 2023 2.750 2.920 2.740 2.860 1,084,035 +0.13(+4.76%)
May 02, 2023 2.870 2.870 2.650 2.730 3,626,326 -0.16(-5.54%)
May 01, 2023 2.920 2.940 2.860 2.890 477,315 -0.03(-1.03%)
Apr 28, 2023 2.910 2.980 2.900 2.920 697,291 +0.02(+0.69%)
Apr 27, 2023 2.880 2.925 2.855 2.900 517,285 +0.05(+1.75%)
Apr 26, 2023 2.920 2.920 2.840 2.850 487,251 +0.01(+0.35%)
Apr 25, 2023 2.990 2.990 2.840 2.840 1,612,999 -0.13(-4.38%)
Apr 24, 2023 3.090 3.090 2.950 2.970 1,564,880 -0.10(-3.26%)
Apr 21, 2023 3.160 3.179 3.070 3.070 1,295,720 -0.10(-3.15%)
Apr 20, 2023 3.230 3.260 3.160 3.170 537,943 -0.08(-2.46%)
Apr 19, 2023 3.240 3.270 3.200 3.250 479,174 +0.02(+0.62%)
Apr 18, 2023 3.290 3.300 3.220 3.230 610,219 -0.06(-1.82%)
Apr 17, 2023 3.310 3.330 3.270 3.290 514,490 +0.04(+1.23%)
Apr 14, 2023 3.370 3.385 3.250 3.250 545,690 -0.14(-4.13%)
Apr 13, 2023 3.410 3.450 3.365 3.390 506,334 -0.02(-0.59%)
Apr 12, 2023 3.470 3.480 3.330 3.410 890,188 +0.00(+0.00%)
Apr 11, 2023 3.340 3.490 3.300 3.410 1,559,646 +0.19(+5.90%)
Apr 10, 2023 3.200 3.240 3.195 3.220 266,093 +0.01(+0.31%)
Apr 06, 2023 3.150 3.230 3.130 3.210 387,619 +0.03(+0.94%)
Apr 05, 2023 3.240 3.240 3.120 3.180 611,603 -0.03(-0.93%)
Apr 04, 2023 3.290 3.330 3.180 3.210 616,674 -0.11(-3.31%)
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.