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 UNCHANGED
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 (%)
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%)
Sep 01, 2020 5.350 5.400 5.250 5.300 857,719 -0.07(-1.30%)
Aug 31, 2020 5.570 5.570 5.300 5.370 994,324 -0.21(-3.76%)
Aug 28, 2020 5.830 5.844 5.550 5.580 700,600 -0.16(-2.79%)
Aug 27, 2020 5.530 5.880 5.450 5.740 1,299,585 +0.17(+3.05%)
Aug 26, 2020 5.680 5.700 5.440 5.570 1,200,644 -0.17(-2.96%)
Aug 25, 2020 5.620 5.850 5.560 5.740 705,557 +0.07(+1.23%)
Aug 24, 2020 5.930 5.950 5.450 5.670 1,212,949 -0.23(-3.90%)
Aug 21, 2020 6.050 6.100 5.770 5.900 1,047,500 -0.20(-3.28%)
Aug 20, 2020 5.980 6.150 5.820 6.100 550,097 +0.06(+0.99%)
Aug 19, 2020 6.310 6.370 6.020 6.040 1,152,080 -0.20(-3.21%)
Aug 18, 2020 6.900 6.940 6.130 6.240 2,809,271 -0.76(-10.86%)
Aug 17, 2020 6.650 7.010 6.530 7.000 1,675,952 +0.48(+7.36%)
Aug 14, 2020 6.620 6.718 6.460 6.520 681,300 -0.24(-3.55%)
Aug 13, 2020 6.540 7.200 6.300 6.760 3,410,940 -0.12(-1.74%)
Aug 12, 2020 5.770 7.080 5.760 6.880 3,615,761 +1.20(+21.13%)
Aug 11, 2020 5.670 5.750 5.490 5.680 773,005 +0.12(+2.16%)
Aug 10, 2020 5.800 5.820 5.400 5.560 1,065,281 +0.16(+2.96%)
Aug 07, 2020 5.390 5.460 5.320 5.400 640,600 -0.12(-2.17%)
Aug 06, 2020 5.680 5.750 5.500 5.520 861,003 -0.05(-0.90%)
Aug 05, 2020 5.680 5.680 5.380 5.570 952,531 -0.06(-1.07%)
Aug 04, 2020 5.670 5.710 5.550 5.630 735,047 +0.08(+1.44%)
Aug 03, 2020 5.400 5.830 5.310 5.550 1,596,554 +0.28(+5.31%)
Jul 31, 2020 5.460 5.480 5.200 5.270 1,122,400 -0.12(-2.23%)
Jul 30, 2020 5.130 5.400 5.060 5.390 887,166 +0.14(+2.67%)
Jul 29, 2020 5.300 5.400 5.080 5.250 855,153 +0.22(+4.37%)
Jul 28, 2020 5.150 5.200 5.000 5.030 808,401 -0.16(-3.08%)
Jul 27, 2020 5.360 5.400 5.100 5.190 630,102 -0.11(-2.08%)
Jul 24, 2020 5.020 5.370 4.920 5.300 1,291,700 -0.01(-0.19%)
Jul 23, 2020 5.600 5.690 5.270 5.310 694,999 -0.27(-4.84%)
Jul 22, 2020 5.710 5.890 5.460 5.580 2,773,310 -0.48(-7.92%)
Jul 21, 2020 5.900 6.110 5.820 6.060 1,020,360 +0.23(+3.95%)
Jul 20, 2020 5.550 6.130 5.550 5.830 3,686,288 +0.51(+9.59%)
Jul 17, 2020 5.460 5.530 5.160 5.320 883,200 +0.01(+0.19%)
Jul 16, 2020 5.520 5.600 5.200 5.310 1,699,054 -0.47(-8.13%)
Jul 15, 2020 6.200 6.240 5.610 5.780 1,653,237 -0.09(-1.53%)
Jul 14, 2020 5.980 6.190 5.600 5.870 2,735,285 -0.43(-6.83%)
Jul 13, 2020 6.660 7.150 6.140 6.300 2,925,917 -0.11(-1.72%)
Jul 10, 2020 6.800 6.890 6.250 6.410 2,608,300 -0.56(-8.03%)
Jul 09, 2020 7.490 7.600 6.500 6.970 7,208,077 +0.07(+1.01%)
Jul 08, 2020 6.440 7.180 6.210 6.900 10,716,060 +1.41(+25.68%)
Jul 07, 2020 5.060 5.570 5.060 5.490 2,223,234 -0.01(-0.18%)
Jul 06, 2020 4.800 5.650 4.730 5.500 11,522,543 +1.36(+32.85%)
Jul 02, 2020 4.220 4.260 4.120 4.140 690,400 -0.01(-0.24%)
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.