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 )

4.470 -0.100 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 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%)
Jul 01, 2020 4.170 4.190 4.020 4.150 293,265 -0.01(-0.24%)
Jun 30, 2020 4.110 4.200 4.110 4.160 227,299 +0.06(+1.46%)
Jun 29, 2020 4.250 4.255 4.020 4.100 425,056 -0.14(-3.30%)
Jun 26, 2020 4.320 4.355 4.170 4.240 284,000 -0.11(-2.53%)
Jun 25, 2020 4.330 4.420 4.300 4.350 375,437 -0.06(-1.36%)
Jun 24, 2020 4.260 4.430 4.120 4.410 644,443 +0.12(+2.80%)
Jun 23, 2020 4.090 4.440 4.030 4.290 850,943 +0.23(+5.67%)
Jun 22, 2020 4.200 4.280 4.030 4.060 624,906 -0.06(-1.46%)
Jun 19, 2020 4.060 4.120 4.000 4.120 435,600 +0.14(+3.52%)
Jun 18, 2020 4.050 4.080 3.980 3.980 203,881 -0.07(-1.73%)
Jun 17, 2020 3.900 4.080 3.880 4.050 389,284 +0.17(+4.38%)
Jun 16, 2020 4.120 4.130 3.820 3.880 410,590 -0.08(-2.02%)
Jun 15, 2020 3.760 4.000 3.760 3.960 417,174 +0.07(+1.80%)
Jun 12, 2020 3.900 4.000 3.780 3.890 356,700 +0.06(+1.57%)
Jun 11, 2020 3.730 3.970 3.700 3.830 581,859 -0.13(-3.28%)
Jun 10, 2020 4.110 4.450 3.810 3.960 1,498,270 -0.20(-4.81%)
Jun 09, 2020 3.750 4.200 3.670 4.160 543,732 +0.36(+9.47%)
Jun 08, 2020 3.780 3.840 3.700 3.800 493,311 +0.00(+0.00%)
Jun 05, 2020 3.800 3.840 3.670 3.800 582,500 +0.06(+1.60%)
Jun 04, 2020 3.500 3.820 3.460 3.740 612,360 +0.21(+5.95%)
Jun 03, 2020 3.480 3.530 3.390 3.530 410,826 +0.11(+3.22%)
Jun 02, 2020 3.450 3.480 3.350 3.420 685,966 +0.09(+2.70%)
Jun 01, 2020 3.330 3.440 3.250 3.330 166,021 +0.00(+0.00%)
May 29, 2020 3.410 3.420 3.200 3.330 519,800 -0.07(-2.06%)
May 28, 2020 3.850 3.860 3.350 3.400 1,285,017 -0.26(-7.10%)
May 27, 2020 3.850 3.890 3.560 3.660 1,074,328 +0.23(+6.71%)
May 26, 2020 3.210 3.470 3.210 3.430 579,304 +0.35(+11.36%)
May 22, 2020 3.260 3.260 3.060 3.080 421,100 -0.22(-6.67%)
May 21, 2020 3.380 3.430 3.290 3.300 241,677 -0.18(-5.17%)
May 20, 2020 3.420 3.490 3.350 3.480 557,464 +0.16(+4.82%)
May 19, 2020 3.220 3.370 3.140 3.320 262,819 +0.18(+5.73%)
May 18, 2020 3.050 3.200 3.050 3.140 233,006 +0.14(+4.67%)
May 15, 2020 2.840 3.000 2.840 3.000 214,200 +0.13(+4.53%)
May 14, 2020 2.910 2.950 2.793 2.870 250,560 +0.06(+2.14%)
May 13, 2020 2.850 2.900 2.800 2.810 163,211 -0.05(-1.75%)
May 12, 2020 2.900 2.900 2.850 2.860 104,742 -0.04(-1.38%)
May 11, 2020 2.770 2.900 2.760 2.900 188,775 +0.08(+2.84%)
May 08, 2020 2.790 2.880 2.790 2.820 55,500 +0.10(+3.68%)
May 07, 2020 2.800 2.890 2.700 2.720 122,482 -0.05(-1.81%)
May 06, 2020 2.700 2.780 2.650 2.770 114,340 +0.06(+2.21%)
May 05, 2020 2.710 2.860 2.670 2.710 151,590 +0.03(+1.12%)
May 04, 2020 2.710 2.760 2.630 2.680 115,516 -0.02(-0.74%)
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.