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 (%)
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%)
Jul 03, 2023 2.870 2.955 2.870 2.910 363,199 +0.07(+2.46%)
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 +0.09(+2.89%)
Jun 14, 2023 3.160 3.185 3.050 3.110 774,308 -0.04(-1.43%)
Jun 13, 2023 3.160 3.183 3.070 3.155 745,526 +0.05(+1.77%)
Jun 12, 2023 3.200 3.310 3.080 3.100 1,035,225 -0.09(-2.82%)
Jun 09, 2023 3.200 3.215 3.160 3.190 602,060 +0.00(+0.00%)
Jun 08, 2023 3.130 3.200 3.120 3.190 402,430 +0.06(+1.92%)
Jun 07, 2023 3.130 3.200 3.090 3.130 451,452 +0.00(+0.00%)
Jun 06, 2023 2.990 3.145 2.970 3.130 839,309 +0.10(+3.47%)
Jun 05, 2023 3.080 3.100 2.985 3.025 575,284 -0.08(-2.73%)
Jun 02, 2023 3.230 3.230 3.080 3.110 1,016,495 -0.03(-0.96%)
Jun 01, 2023 3.040 3.260 2.970 3.140 1,995,262 +0.11(+3.63%)
May 31, 2023 2.750 3.060 2.730 3.030 2,537,196 +0.24(+8.60%)
May 30, 2023 2.910 3.150 2.610 2.790 6,668,702 +0.20(+7.72%)
May 26, 2023 2.540 2.625 2.511 2.590 657,694 +0.06(+2.37%)
May 25, 2023 2.620 2.660 2.510 2.530 701,347 -0.13(-4.89%)
May 24, 2023 2.630 2.690 2.560 2.660 1,134,348 -0.03(-1.12%)
May 23, 2023 2.530 2.700 2.510 2.690 1,937,449 +0.15(+5.91%)
May 22, 2023 2.390 2.570 2.390 2.540 1,016,043 +0.14(+5.83%)
May 19, 2023 2.420 2.450 2.360 2.400 994,051 +0.07(+3.00%)
May 18, 2023 2.580 2.595 2.310 2.330 3,673,947 -0.29(-11.07%)
May 17, 2023 2.620 2.630 2.580 2.620 852,830 -0.02(-0.76%)
May 16, 2023 2.610 2.750 2.550 2.640 4,906,702 -0.21(-7.37%)
May 15, 2023 2.830 2.869 2.740 2.850 741,026 +0.09(+3.26%)
May 12, 2023 2.890 2.890 2.760 2.760 526,556 -0.13(-4.50%)
May 11, 2023 2.860 2.930 2.830 2.890 1,081,773 +0.01(+0.35%)
May 10, 2023 2.910 2.920 2.850 2.880 309,319 -0.01(-0.35%)
May 09, 2023 2.830 2.895 2.800 2.890 354,584 -0.01(-0.34%)
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%)
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.