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 )

4.420 +0.130 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2024 3.700 3.850 3.700 3.730 574,194 -0.03(-0.80%)
Jan 30, 2024 3.750 3.810 3.740 3.760 474,436 -0.12(-3.09%)
Jan 29, 2024 3.870 3.900 3.750 3.880 550,146 -0.03(-0.77%)
Jan 26, 2024 3.830 3.950 3.830 3.910 746,974 -0.01(-0.26%)
Jan 25, 2024 4.300 4.320 3.790 3.920 2,127,787 -0.07(-1.75%)
Jan 24, 2024 4.010 4.030 3.855 3.990 1,300,100 +0.20(+5.28%)
Jan 23, 2024 3.800 3.960 3.770 3.790 1,075,762 +0.13(+3.55%)
Jan 22, 2024 3.500 3.700 3.430 3.660 1,230,314 +0.07(+1.95%)
Jan 19, 2024 3.560 3.650 3.530 3.590 670,540 -0.04(-1.10%)
Jan 18, 2024 3.700 3.720 3.590 3.630 812,831 -0.03(-0.82%)
Jan 17, 2024 3.470 3.660 3.460 3.660 964,898 +0.06(+1.67%)
Jan 16, 2024 3.800 3.850 3.555 3.600 1,555,630 -0.26(-6.74%)
Jan 12, 2024 3.960 4.000 3.830 3.860 1,250,901 -0.13(-3.26%)
Jan 11, 2024 4.070 4.090 3.930 3.990 638,608 -0.02(-0.50%)
Jan 10, 2024 4.060 4.060 4.000 4.010 734,060 -0.07(-1.72%)
Jan 09, 2024 4.110 4.110 4.060 4.080 604,765 -0.09(-2.16%)
Jan 08, 2024 4.140 4.213 4.120 4.170 430,926 -0.05(-1.18%)
Jan 05, 2024 4.220 4.250 4.190 4.220 452,486 -0.04(-0.94%)
Jan 04, 2024 4.200 4.280 4.180 4.260 539,494 +0.02(+0.47%)
Jan 03, 2024 4.100 4.250 4.070 4.240 954,670 +0.12(+2.79%)
Jan 02, 2024 4.330 4.380 4.081 4.125 1,176,457 -0.29(-6.67%)
Dec 29, 2023 4.320 4.480 4.320 4.420 1,156,670 +0.10(+2.31%)
Dec 28, 2023 4.200 4.520 4.180 4.320 1,851,917 +0.20(+4.85%)
Dec 27, 2023 4.110 4.150 4.080 4.120 630,290 +0.03(+0.73%)
Dec 26, 2023 4.100 4.225 4.070 4.090 863,488 +0.03(+0.74%)
Dec 22, 2023 4.070 4.140 4.055 4.060 659,670 -0.09(-2.17%)
Dec 21, 2023 4.160 4.160 4.060 4.150 507,091 +0.12(+2.98%)
Dec 20, 2023 4.150 4.169 4.030 4.030 594,588 -0.18(-4.28%)
Dec 19, 2023 4.130 4.250 4.112 4.210 778,647 +0.15(+3.69%)
Dec 18, 2023 4.200 4.220 4.050 4.060 741,735 -0.18(-4.25%)
Dec 15, 2023 4.410 4.410 4.230 4.240 654,248 -0.09(-2.08%)
Dec 14, 2023 4.220 4.450 4.220 4.330 1,279,542 +0.07(+1.64%)
Dec 13, 2023 4.150 4.285 4.045 4.260 1,293,464 +0.05(+1.19%)
Dec 12, 2023 4.390 4.400 4.140 4.210 905,091 -0.15(-3.44%)
Dec 11, 2023 4.270 4.400 4.250 4.360 647,044 +0.04(+0.93%)
Dec 08, 2023 4.200 4.340 4.183 4.320 459,632 +0.09(+2.13%)
Dec 07, 2023 4.320 4.320 4.200 4.230 570,375 -0.08(-1.97%)
Dec 06, 2023 4.270 4.410 4.260 4.315 1,003,482 +0.08(+2.01%)
Dec 05, 2023 4.180 4.280 4.130 4.230 1,050,390 -0.05(-1.17%)
Dec 04, 2023 4.320 4.340 4.210 4.280 1,586,373 -0.20(-4.46%)
Dec 01, 2023 4.340 4.491 4.260 4.480 855,372 +0.04(+0.90%)
Nov 30, 2023 4.370 4.470 4.260 4.440 1,540,588 +0.07(+1.60%)
Nov 29, 2023 4.450 4.482 4.265 4.370 2,096,690 -0.12(-2.67%)
Nov 28, 2023 4.440 4.600 4.400 4.490 1,445,497 +0.03(+0.67%)
Nov 27, 2023 5.240 5.500 4.360 4.460 9,257,356 -0.40(-8.23%)
Nov 24, 2023 4.750 4.875 4.680 4.860 936,388 +0.09(+1.89%)
Nov 22, 2023 4.890 4.890 4.680 4.770 927,464 -0.06(-1.14%)
Nov 21, 2023 4.890 4.900 4.775 4.825 777,801 -0.13(-2.72%)
Nov 20, 2023 4.740 5.060 4.690 4.960 1,711,657 +0.26(+5.53%)
Nov 17, 2023 4.710 4.760 4.610 4.700 587,983 +0.03(+0.64%)
Nov 16, 2023 4.730 4.830 4.610 4.670 927,895 -0.25(-5.08%)
Nov 15, 2023 4.970 5.100 4.880 4.920 1,208,360 +0.07(+1.44%)
Nov 14, 2023 4.990 4.990 4.730 4.850 941,009 -0.02(-0.41%)
Nov 13, 2023 4.750 5.080 4.750 4.870 1,500,834 +0.16(+3.40%)
Nov 10, 2023 4.610 4.710 4.533 4.710 499,459 +0.08(+1.73%)
Nov 09, 2023 4.700 4.870 4.630 4.630 877,731 -0.13(-2.73%)
Nov 08, 2023 4.720 4.920 4.645 4.760 994,175 +0.04(+0.85%)
Nov 07, 2023 4.730 4.750 4.580 4.720 701,152 -0.03(-0.63%)
Nov 06, 2023 4.880 4.990 4.675 4.750 2,215,847 -0.04(-0.84%)
Nov 03, 2023 4.670 4.870 4.634 4.790 1,771,309 +0.24(+5.27%)
Nov 02, 2023 4.570 4.610 4.482 4.550 637,182 +0.03(+0.66%)
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.