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 )

4.135 -0.115 (-2.71%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 3, 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, 2022 3.260 3.380 3.250 3.290 512,141 +0.01(+0.30%)
Sep 29, 2022 3.330 3.365 3.214 3.280 774,778 -0.15(-4.37%)
Sep 28, 2022 3.240 3.430 3.260 3.430 775,291 +0.12(+3.63%)
Sep 27, 2022 3.370 3.445 3.290 3.310 502,503 +0.02(+0.61%)
Sep 26, 2022 3.250 3.390 3.250 3.290 725,003 +0.07(+2.17%)
Sep 23, 2022 3.390 3.445 3.170 3.220 1,873,068 -0.24(-6.94%)
Sep 22, 2022 3.530 3.600 3.430 3.460 581,139 -0.07(-1.98%)
Sep 21, 2022 3.530 3.590 3.500 3.530 1,342,953 -0.04(-1.12%)
Sep 20, 2022 3.630 3.650 3.565 3.570 369,056 -0.05(-1.38%)
Sep 19, 2022 3.520 3.630 3.510 3.620 379,949 +0.05(+1.40%)
Sep 16, 2022 3.530 3.590 3.500 3.570 743,458 -0.02(-0.56%)
Sep 15, 2022 3.600 3.690 3.570 3.590 565,738 -0.02(-0.55%)
Sep 14, 2022 3.640 3.640 3.550 3.610 515,988 +0.01(+0.28%)
Sep 13, 2022 3.680 3.730 3.580 3.600 844,125 -0.22(-5.76%)
Sep 12, 2022 3.880 3.930 3.792 3.820 753,012 -0.05(-1.29%)
Sep 09, 2022 3.750 3.915 3.725 3.870 1,700,073 +0.23(+6.32%)
Sep 08, 2022 3.630 3.765 3.600 3.640 1,064,366 -0.03(-0.82%)
Sep 07, 2022 3.580 3.720 3.500 3.670 987,289 +0.09(+2.51%)
Sep 06, 2022 3.610 3.610 3.480 3.580 1,180,481 -0.03(-0.83%)
Sep 02, 2022 3.680 3.710 3.540 3.610 1,042,795 -0.12(-3.22%)
Sep 01, 2022 3.690 3.730 3.569 3.730 1,197,906 -0.04(-1.06%)
Aug 31, 2022 3.660 3.890 3.650 3.770 1,631,723 +0.19(+5.31%)
Aug 30, 2022 3.830 3.830 3.500 3.580 1,748,183 -0.24(-6.28%)
Aug 29, 2022 3.810 4.000 3.715 3.820 1,803,847 +0.01(+0.26%)
Aug 26, 2022 4.360 4.360 3.740 3.810 5,643,720 -0.02(-0.52%)
Aug 25, 2022 3.680 3.840 3.620 3.830 1,808,262 +0.28(+7.89%)
Aug 24, 2022 3.460 3.650 3.415 3.550 912,444 +0.03(+0.85%)
Aug 23, 2022 3.440 3.525 3.308 3.520 1,053,456 +0.12(+3.53%)
Aug 22, 2022 3.420 3.535 3.400 3.400 1,320,028 -0.05(-1.45%)
Aug 19, 2022 3.540 3.540 3.440 3.450 1,079,905 -0.12(-3.36%)
Aug 18, 2022 3.580 3.600 3.510 3.570 620,492 -0.01(-0.28%)
Aug 17, 2022 3.760 3.790 3.570 3.580 1,483,534 -0.23(-6.04%)
Aug 16, 2022 3.780 3.855 3.711 3.810 777,355 +0.00(+0.00%)
Aug 15, 2022 3.800 3.900 3.775 3.810 821,397 -0.07(-1.80%)
Aug 12, 2022 3.690 3.880 3.635 3.880 1,044,358 +0.15(+4.02%)
Aug 11, 2022 3.790 3.990 3.730 3.730 2,003,181 +0.02(+0.54%)
Aug 10, 2022 3.600 3.720 3.480 3.710 1,462,841 +0.20(+5.70%)
Aug 09, 2022 3.590 3.675 3.500 3.510 1,089,541 -0.08(-2.23%)
Aug 08, 2022 3.670 3.750 3.560 3.590 1,362,137 -0.07(-1.91%)
Aug 05, 2022 3.860 3.861 3.630 3.660 1,486,220 -0.26(-6.63%)
Aug 04, 2022 3.820 3.950 3.780 3.920 1,913,262 +0.21(+5.66%)
Aug 03, 2022 3.720 3.750 3.635 3.710 1,578,648 +0.01(+0.27%)
Aug 02, 2022 3.520 3.800 3.460 3.700 3,181,072 +0.10(+2.78%)
Aug 01, 2022 3.760 3.760 3.560 3.600 1,483,236 -0.18(-4.76%)
Jul 29, 2022 3.840 3.910 3.785 3.780 910,179 -0.19(-4.79%)
Jul 28, 2022 3.910 3.999 3.810 3.970 677,167 +0.01(+0.25%)
Jul 27, 2022 3.880 3.990 3.780 3.960 749,367 +0.10(+2.59%)
Jul 26, 2022 3.990 3.990 3.810 3.860 852,078 -0.08(-2.03%)
Jul 25, 2022 3.930 3.978 3.885 3.940 615,924 +0.04(+1.03%)
Jul 22, 2022 4.130 4.130 3.865 3.900 1,312,805 -0.21(-5.11%)
Jul 21, 2022 4.190 4.280 4.070 4.110 1,452,412 -0.08(-1.91%)
Jul 20, 2022 4.250 4.310 4.105 4.190 1,359,499 -0.07(-1.64%)
Jul 19, 2022 4.320 4.320 4.200 4.260 812,182 +0.04(+0.95%)
Jul 18, 2022 4.380 4.520 4.220 4.220 1,635,962 -0.06(-1.40%)
Jul 15, 2022 4.260 4.285 4.080 4.280 801,123 +0.02(+0.47%)
Jul 14, 2022 4.350 4.360 4.160 4.260 1,024,274 -0.12(-2.74%)
Jul 13, 2022 4.300 4.441 4.270 4.380 829,640 -0.01(-0.23%)
Jul 12, 2022 4.460 4.460 4.240 4.390 1,104,373 +0.00(+0.00%)
Jul 11, 2022 4.560 4.560 4.310 4.390 1,370,909 -0.26(-5.59%)
Jul 08, 2022 4.620 4.740 4.570 4.650 911,932 -0.07(-1.48%)
Jul 07, 2022 4.670 4.780 4.550 4.720 1,581,637 +0.11(+2.39%)
Jul 06, 2022 4.850 4.855 4.550 4.610 1,673,216 -0.35(-7.06%)
Jul 05, 2022 4.600 4.980 4.525 4.960 1,467,593 +0.27(+5.76%)
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.