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 (%)
Jul 31, 2019 4.320 4.330 4.140 4.200 451,333 -0.11(-2.55%)
Jul 30, 2019 4.380 4.390 4.210 4.310 212,060 +0.00(+0.00%)
Jul 29, 2019 4.200 4.409 4.145 4.310 521,529 +0.11(+2.62%)
Jul 26, 2019 4.290 4.290 4.160 4.200 462,100 -0.07(-1.64%)
Jul 25, 2019 4.380 4.400 4.180 4.270 570,392 -0.10(-2.29%)
Jul 24, 2019 4.420 4.420 4.290 4.370 412,502 -0.01(-0.23%)
Jul 23, 2019 4.410 4.440 4.260 4.380 714,337 +0.07(+1.62%)
Jul 22, 2019 4.710 4.710 4.250 4.310 1,836,479 -0.37(-7.91%)
Jul 19, 2019 4.750 4.750 4.560 4.680 370,100 +0.06(+1.30%)
Jul 18, 2019 4.720 4.720 4.550 4.620 534,440 -0.05(-1.07%)
Jul 17, 2019 4.900 4.900 4.610 4.670 1,025,432 -0.19(-3.91%)
Jul 16, 2019 4.960 5.050 4.820 4.860 578,942 -0.09(-1.82%)
Jul 15, 2019 5.000 5.120 4.920 4.950 475,668 -0.07(-1.39%)
Jul 12, 2019 5.000 5.120 4.947 5.020 690,600 +0.12(+2.45%)
Jul 11, 2019 5.200 5.270 4.900 4.900 1,232,481 -0.35(-6.67%)
Jul 10, 2019 5.500 5.530 5.240 5.250 1,065,558 -0.16(-2.96%)
Jul 09, 2019 4.900 5.440 4.900 5.410 1,418,897 +0.38(+7.55%)
Jul 08, 2019 4.950 5.200 4.820 5.030 988,890 +0.00(+0.00%)
Jul 05, 2019 5.200 5.200 5.010 5.030 872,700 -0.15(-2.90%)
Jul 03, 2019 5.230 5.269 5.000 5.180 946,600 -0.04(-0.77%)
Jul 02, 2019 5.900 5.970 5.200 5.220 4,798,877 -0.23(-4.22%)
Jul 01, 2019 5.810 5.970 5.450 5.450 3,058,492 -0.12(-2.15%)
Jun 28, 2019 5.300 5.628 5.290 5.570 1,495,100 +0.32(+6.10%)
Jun 27, 2019 5.180 5.350 5.150 5.250 1,015,160 +0.17(+3.35%)
Jun 26, 2019 5.030 5.290 4.990 5.080 744,471 +0.13(+2.63%)
Jun 25, 2019 4.910 5.060 4.880 4.950 925,273 +0.04(+0.81%)
Jun 24, 2019 5.120 5.160 4.840 4.910 1,527,644 -0.23(-4.47%)
Jun 21, 2019 5.340 5.410 5.081 5.140 1,034,400 -0.15(-2.84%)
Jun 20, 2019 5.500 6.080 5.150 5.290 6,203,604 -0.05(-0.94%)
Jun 19, 2019 5.430 5.690 4.880 5.340 2,725,592 +0.05(+0.95%)
Jun 18, 2019 5.700 5.950 5.210 5.290 4,267,425 -0.25(-4.51%)
Jun 17, 2019 4.190 5.600 4.140 5.540 5,499,989 +1.43(+34.79%)
Jun 14, 2019 4.300 4.311 4.090 4.110 672,700 -0.19(-4.42%)
Jun 13, 2019 4.460 4.650 4.300 4.300 867,510 -0.11(-2.49%)
Jun 12, 2019 4.600 4.600 4.300 4.410 677,421 -0.20(-4.34%)
Jun 11, 2019 4.490 4.870 4.460 4.610 1,818,189 +0.24(+5.49%)
Jun 10, 2019 4.400 4.470 4.300 4.370 510,164 +0.05(+1.16%)
Jun 07, 2019 4.230 4.466 4.168 4.320 623,300 +0.06(+1.41%)
Jun 06, 2019 4.440 4.500 4.190 4.260 678,180 -0.19(-4.27%)
Jun 05, 2019 4.920 4.940 4.390 4.450 1,087,868 -0.41(-8.44%)
Jun 04, 2019 4.650 4.890 4.550 4.860 1,269,776 +0.37(+8.24%)
Jun 03, 2019 4.700 4.700 4.140 4.490 1,905,077 -0.23(-4.87%)
May 31, 2019 5.050 5.090 4.720 4.720 1,299,700 -0.43(-8.35%)
May 30, 2019 5.160 5.340 5.080 5.150 1,191,097 -0.04(-0.77%)
May 29, 2019 5.250 5.340 5.050 5.190 961,328 -0.17(-3.17%)
May 28, 2019 5.350 5.530 5.080 5.360 1,691,710 +0.07(+1.32%)
May 24, 2019 5.600 5.630 5.190 5.290 1,185,600 -0.11(-2.04%)
May 23, 2019 5.590 5.760 5.380 5.400 1,509,265 -0.36(-6.25%)
May 22, 2019 6.240 6.240 5.700 5.760 1,775,782 -0.49(-7.84%)
May 21, 2019 5.990 6.330 5.810 6.250 3,469,629 +0.62(+11.01%)
May 20, 2019 5.600 6.080 5.380 5.630 2,504,712 -0.14(-2.43%)
May 17, 2019 6.570 6.950 5.510 5.770 10,111,600 -1.21(-17.34%)
May 16, 2019 8.420 8.450 6.910 6.980 8,154,025 -1.27(-15.39%)
May 15, 2019 7.720 8.500 7.480 8.250 5,906,926 +0.52(+6.73%)
May 14, 2019 8.010 8.150 7.440 7.730 4,440,618 -0.06(-0.77%)
May 13, 2019 7.950 8.490 7.770 7.790 4,241,400 -0.50(-6.03%)
May 10, 2019 9.450 9.450 7.520 8.290 5,236,100 -0.72(-7.99%)
May 09, 2019 10.35 10.56 8.980 9.010 5,005,331 -1.72(-16.03%)
May 08, 2019 11.20 11.38 10.55 10.73 3,209,757 -0.19(-1.74%)
May 07, 2019 12.60 12.94 10.70 10.92 6,488,372 -1.69(-13.40%)
May 06, 2019 12.29 12.95 12.20 12.61 2,892,879 -0.65(-4.90%)
May 03, 2019 13.32 13.63 12.56 13.26 1,124,700 +0.10(+0.76%)
May 02, 2019 13.66 13.94 12.95 13.16 829,481 -0.34(-2.52%)
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.