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 )

4.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2023 3.240 3.380 3.210 3.330 1,519,994 +0.07(+2.15%)
Mar 30, 2023 3.250 3.350 3.170 3.260 1,879,317 +0.02(+0.62%)
Mar 29, 2023 3.120 3.240 3.020 3.240 1,761,521 +0.24(+8.00%)
Mar 28, 2023 3.140 3.220 2.980 3.000 1,625,712 -0.10(-3.23%)
Mar 27, 2023 3.120 3.140 3.050 3.100 434,882 +0.00(+0.00%)
Mar 24, 2023 3.090 3.170 3.060 3.100 483,792 -0.05(-1.59%)
Mar 23, 2023 3.100 3.268 3.082 3.150 1,662,038 +0.14(+4.65%)
Mar 22, 2023 3.130 3.170 3.000 3.010 630,294 -0.10(-3.22%)
Mar 21, 2023 3.050 3.110 2.995 3.110 906,351 +0.09(+2.98%)
Mar 20, 2023 3.010 3.065 2.950 3.020 719,398 -0.01(-0.33%)
Mar 17, 2023 3.140 3.150 2.975 3.030 1,162,905 -0.06(-1.94%)
Mar 16, 2023 3.110 3.130 3.030 3.090 913,478 +0.00(+0.00%)
Mar 15, 2023 3.120 3.130 3.020 3.090 974,233 -0.09(-2.83%)
Mar 14, 2023 3.180 3.245 3.130 3.180 1,026,063 +0.06(+1.92%)
Mar 13, 2023 3.240 3.240 3.100 3.120 1,763,019 +0.00(+0.00%)
Mar 10, 2023 3.420 3.450 3.090 3.120 1,925,549 -0.34(-9.83%)
Mar 09, 2023 3.550 3.570 3.430 3.460 682,886 -0.13(-3.62%)
Mar 08, 2023 3.620 3.630 3.560 3.590 397,097 -0.04(-1.10%)
Mar 07, 2023 3.660 3.710 3.620 3.630 459,353 -0.04(-1.09%)
Mar 06, 2023 3.760 3.775 3.660 3.670 428,192 -0.12(-3.17%)
Mar 03, 2023 3.750 3.820 3.700 3.790 593,418 +0.00(+0.00%)
Mar 02, 2023 3.680 3.800 3.640 3.790 483,077 +0.05(+1.34%)
Mar 01, 2023 3.810 3.860 3.640 3.740 1,171,381 +0.01(+0.27%)
Feb 28, 2023 3.610 3.769 3.610 3.730 433,017 +0.04(+1.08%)
Feb 27, 2023 3.720 3.742 3.670 3.690 419,077 +0.04(+1.10%)
Feb 24, 2023 3.610 3.658 3.580 3.650 610,638 -0.06(-1.62%)
Feb 23, 2023 3.850 3.870 3.660 3.710 670,546 -0.12(-3.13%)
Feb 22, 2023 3.840 3.920 3.780 3.830 1,360,913 +0.03(+0.79%)
Feb 21, 2023 3.800 3.910 3.780 3.800 560,052 -0.07(-1.81%)
Feb 17, 2023 3.930 3.940 3.790 3.870 560,520 -0.10(-2.52%)
Feb 16, 2023 4.030 4.060 3.950 3.970 478,570 -0.12(-2.93%)
Feb 15, 2023 3.980 4.130 3.933 4.090 1,540,638 +0.24(+6.23%)
Feb 14, 2023 3.830 3.870 3.760 3.850 687,090 -0.02(-0.52%)
Feb 13, 2023 3.820 3.900 3.800 3.870 720,799 +0.06(+1.57%)
Feb 10, 2023 3.820 3.900 3.760 3.810 962,063 -0.10(-2.56%)
Feb 09, 2023 4.050 4.050 3.910 3.910 466,807 +0.00(+0.00%)
Feb 08, 2023 4.000 4.020 3.900 3.910 745,012 -0.13(-3.22%)
Feb 07, 2023 4.020 4.130 3.965 4.040 830,572 -0.09(-2.18%)
Feb 06, 2023 4.230 4.240 4.080 4.130 735,428 -0.22(-5.06%)
Feb 03, 2023 4.350 4.510 4.320 4.350 737,566 -0.10(-2.25%)
Feb 02, 2023 4.380 4.520 4.310 4.450 1,609,031 +0.14(+3.25%)
Feb 01, 2023 4.120 4.329 4.120 4.310 1,444,418 +0.26(+6.42%)
Jan 31, 2023 3.980 4.100 3.975 4.050 706,602 +0.07(+1.76%)
Jan 30, 2023 3.960 4.066 3.950 3.980 813,836 -0.22(-5.24%)
Jan 27, 2023 4.190 4.250 4.130 4.200 722,987 -0.01(-0.24%)
Jan 26, 2023 4.210 4.225 4.050 4.210 828,065 +0.09(+2.18%)
Jan 25, 2023 4.010 4.130 3.950 4.120 1,092,613 +0.07(+1.73%)
Jan 24, 2023 3.930 4.090 3.930 4.050 1,051,190 +0.06(+1.50%)
Jan 23, 2023 4.040 4.060 3.950 3.990 992,106 -0.02(-0.50%)
Jan 20, 2023 3.930 4.030 3.890 4.010 1,603,806 +0.16(+4.16%)
Jan 19, 2023 3.870 3.980 3.820 3.850 767,302 -0.02(-0.52%)
Jan 18, 2023 4.050 4.090 3.860 3.870 736,073 -0.13(-3.25%)
Jan 17, 2023 4.030 4.110 3.910 4.000 837,597 -0.14(-3.38%)
Jan 13, 2023 3.870 4.150 3.850 4.140 1,464,963 +0.22(+5.61%)
Jan 12, 2023 3.910 3.920 3.780 3.920 885,501 +0.03(+0.77%)
Jan 11, 2023 3.800 3.920 3.740 3.890 1,080,471 +0.07(+1.83%)
Jan 10, 2023 3.800 3.900 3.650 3.820 1,208,177 +0.07(+1.87%)
Jan 09, 2023 3.810 3.940 3.739 3.750 1,489,952 +0.07(+1.90%)
Jan 06, 2023 3.800 3.810 3.600 3.680 1,560,884 -0.16(-4.17%)
Jan 05, 2023 3.510 3.940 3.430 3.840 3,670,651 +0.25(+6.96%)
Jan 04, 2023 3.300 3.640 3.240 3.590 3,630,066 +0.39(+12.19%)
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.