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 +0.110 (+2.66%)
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 (%)
Nov 29, 2019 3.600 3.640 3.560 3.580 189,600 -0.07(-1.92%)
Nov 27, 2019 3.710 3.720 3.620 3.650 307,500 -0.10(-2.67%)
Nov 26, 2019 3.790 3.790 3.680 3.750 283,654 +0.07(+1.90%)
Nov 25, 2019 3.950 3.980 3.680 3.680 1,173,312 +0.00(+0.00%)
Nov 22, 2019 3.720 3.740 3.660 3.680 179,300 -0.02(-0.54%)
Nov 21, 2019 3.620 3.750 3.570 3.700 190,555 +0.08(+2.21%)
Nov 20, 2019 3.700 3.700 3.563 3.620 242,014 -0.10(-2.69%)
Nov 19, 2019 3.870 3.890 3.680 3.720 299,798 -0.14(-3.63%)
Nov 18, 2019 3.870 3.880 3.830 3.860 184,866 +0.03(+0.78%)
Nov 15, 2019 3.850 3.870 3.790 3.830 197,400 +0.02(+0.52%)
Nov 14, 2019 3.880 3.890 3.810 3.810 186,383 -0.08(-2.06%)
Nov 13, 2019 3.910 3.958 3.870 3.890 164,746 -0.04(-1.02%)
Nov 12, 2019 4.010 4.050 3.900 3.930 165,613 -0.05(-1.26%)
Nov 11, 2019 4.100 4.100 3.960 3.980 139,745 -0.14(-3.40%)
Nov 08, 2019 4.100 4.180 4.060 4.120 255,900 +0.04(+0.98%)
Nov 07, 2019 4.150 4.180 4.030 4.080 337,932 -0.01(-0.24%)
Nov 06, 2019 4.110 4.210 4.020 4.090 423,748 +0.09(+2.25%)
Nov 05, 2019 4.090 4.110 3.970 4.000 295,823 -0.11(-2.68%)
Nov 04, 2019 3.960 4.120 3.930 4.110 548,222 +0.19(+4.85%)
Nov 01, 2019 3.980 3.990 3.880 3.920 106,100 -0.04(-1.01%)
Oct 31, 2019 3.960 3.990 3.890 3.960 100,170 -0.03(-0.75%)
Oct 30, 2019 3.980 4.000 3.860 3.990 162,370 +0.01(+0.25%)
Oct 29, 2019 3.860 3.980 3.820 3.980 250,005 +0.07(+1.79%)
Oct 28, 2019 3.980 3.990 3.860 3.910 293,708 +0.00(+0.00%)
Oct 25, 2019 3.950 4.060 3.910 3.910 306,300 -0.06(-1.51%)
Oct 24, 2019 3.980 3.990 3.910 3.970 133,147 +0.05(+1.28%)
Oct 23, 2019 3.990 4.000 3.920 3.920 154,224 -0.08(-2.00%)
Oct 22, 2019 4.100 4.100 3.970 4.000 119,770 -0.04(-0.99%)
Oct 21, 2019 4.160 4.160 3.960 4.040 223,047 -0.11(-2.65%)
Oct 18, 2019 4.140 4.180 4.040 4.150 131,800 -0.05(-1.19%)
Oct 17, 2019 4.240 4.290 4.120 4.200 324,013 -0.07(-1.64%)
Oct 16, 2019 4.000 4.440 3.800 4.270 1,198,013 +0.21(+5.17%)
Oct 15, 2019 4.090 4.130 4.010 4.060 299,304 -0.08(-1.93%)
Oct 14, 2019 4.190 4.190 4.100 4.140 139,995 -0.01(-0.24%)
Oct 11, 2019 4.180 4.200 4.120 4.150 158,600 +0.09(+2.22%)
Oct 10, 2019 4.220 4.220 4.060 4.060 121,009 -0.09(-2.17%)
Oct 09, 2019 4.110 4.220 4.110 4.150 171,486 +0.10(+2.47%)
Oct 08, 2019 4.010 4.095 3.980 4.050 149,260 -0.03(-0.74%)
Oct 07, 2019 4.160 4.160 4.020 4.080 54,629 -0.03(-0.73%)
Oct 04, 2019 4.180 4.220 4.080 4.110 107,900 -0.07(-1.67%)
Oct 03, 2019 4.000 4.210 3.825 4.180 338,011 +0.20(+5.03%)
Oct 02, 2019 3.930 4.000 3.770 3.980 304,974 +0.05(+1.27%)
Oct 01, 2019 4.250 4.250 3.920 3.930 368,110 -0.31(-7.31%)
Sep 30, 2019 4.230 4.380 4.230 4.240 155,267 +0.02(+0.47%)
Sep 27, 2019 4.440 4.440 4.200 4.220 307,100 -0.10(-2.31%)
Sep 26, 2019 4.520 4.530 4.300 4.320 199,462 -0.17(-3.79%)
Sep 25, 2019 4.500 4.640 4.438 4.490 205,665 -0.01(-0.22%)
Sep 24, 2019 4.770 4.770 4.500 4.500 280,435 -0.22(-4.66%)
Sep 23, 2019 4.620 4.770 4.600 4.720 115,476 +0.05(+1.07%)
Sep 20, 2019 4.850 4.850 4.630 4.670 185,200 -0.09(-1.89%)
Sep 19, 2019 4.770 4.860 4.710 4.760 136,186 -0.01(-0.21%)
Sep 18, 2019 4.920 4.940 4.740 4.770 219,581 -0.17(-3.44%)
Sep 17, 2019 4.940 4.940 4.830 4.940 245,760 -0.04(-0.80%)
Sep 16, 2019 4.740 4.980 4.660 4.980 496,915 +0.28(+5.96%)
Sep 13, 2019 4.560 4.760 4.550 4.700 234,400 +0.14(+3.07%)
Sep 12, 2019 4.790 4.790 4.560 4.560 239,948 -0.19(-4.00%)
Sep 11, 2019 4.600 4.790 4.540 4.750 324,807 +0.24(+5.32%)
Sep 10, 2019 4.390 4.580 4.390 4.510 115,756 +0.09(+2.04%)
Sep 09, 2019 4.610 4.630 4.400 4.420 256,474 -0.19(-4.12%)
Sep 06, 2019 4.600 4.690 4.530 4.610 211,900 +0.01(+0.22%)
Sep 05, 2019 4.720 4.770 4.540 4.600 364,142 +0.00(+0.00%)
Sep 04, 2019 4.470 4.660 4.330 4.600 386,162 +0.25(+5.75%)
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.