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 UNCHANGED
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 (%)
Feb 28, 2020 3.490 3.490 3.320 3.410 419,900 -0.11(-3.12%)
Feb 27, 2020 3.650 3.650 3.500 3.520 390,485 -0.17(-4.61%)
Feb 26, 2020 3.710 3.800 3.630 3.690 195,043 +0.00(+0.00%)
Feb 25, 2020 3.850 3.870 3.660 3.690 236,865 -0.15(-3.91%)
Feb 24, 2020 3.760 3.870 3.710 3.840 477,674 -0.12(-3.03%)
Feb 21, 2020 3.850 4.268 3.740 3.960 1,192,400 +0.11(+2.86%)
Feb 20, 2020 3.680 3.960 3.670 3.850 593,138 +0.23(+6.35%)
Feb 19, 2020 3.640 3.723 3.600 3.620 364,269 -0.04(-1.09%)
Feb 18, 2020 3.670 3.780 3.610 3.660 339,422 -0.04(-1.08%)
Feb 14, 2020 3.690 3.768 3.670 3.700 183,600 +0.06(+1.65%)
Feb 13, 2020 3.710 3.810 3.600 3.640 315,133 -0.08(-2.15%)
Feb 12, 2020 3.890 3.900 3.680 3.720 744,126 -0.06(-1.59%)
Feb 11, 2020 3.730 4.030 3.700 3.780 999,210 +0.06(+1.61%)
Feb 10, 2020 3.700 3.720 3.610 3.720 162,437 +0.11(+3.05%)
Feb 07, 2020 3.750 3.780 3.610 3.610 255,000 -0.19(-5.00%)
Feb 06, 2020 3.770 3.880 3.727 3.800 300,506 +0.03(+0.80%)
Feb 05, 2020 3.700 3.790 3.580 3.770 255,348 +0.10(+2.72%)
Feb 04, 2020 3.640 3.750 3.600 3.670 365,212 +0.10(+2.80%)
Feb 03, 2020 3.500 3.600 3.500 3.570 248,479 +0.06(+1.71%)
Jan 31, 2020 3.550 3.650 3.500 3.510 382,600 -0.09(-2.50%)
Jan 30, 2020 3.660 3.670 3.520 3.600 393,340 -0.13(-3.49%)
Jan 29, 2020 3.790 3.840 3.700 3.730 137,475 -0.06(-1.58%)
Jan 28, 2020 3.800 3.940 3.750 3.790 262,154 +0.01(+0.26%)
Jan 27, 2020 3.570 3.900 3.500 3.780 337,061 +0.03(+0.80%)
Jan 24, 2020 3.950 4.050 3.710 3.750 426,900 -0.17(-4.34%)
Jan 23, 2020 4.030 4.030 3.855 3.920 593,393 -0.21(-5.08%)
Jan 22, 2020 4.160 4.290 3.970 4.130 1,078,006 +0.02(+0.49%)
Jan 21, 2020 4.000 4.110 3.760 4.110 1,275,074 +0.01(+0.24%)
Jan 17, 2020 4.150 5.040 4.010 4.100 5,748,600 -0.22(-5.09%)
Jan 16, 2020 3.390 4.350 3.390 4.320 2,754,622 +0.85(+24.50%)
Jan 15, 2020 3.350 3.470 3.350 3.470 307,962 +0.13(+3.89%)
Jan 14, 2020 3.400 3.410 3.310 3.340 144,056 -0.02(-0.60%)
Jan 13, 2020 3.390 3.440 3.330 3.360 260,998 +0.02(+0.60%)
Jan 10, 2020 3.400 3.400 3.260 3.340 310,400 -0.02(-0.60%)
Jan 09, 2020 3.400 3.400 3.330 3.360 282,382 -0.02(-0.59%)
Jan 08, 2020 3.350 3.460 3.330 3.380 300,604 +0.01(+0.30%)
Jan 07, 2020 3.420 3.470 3.360 3.370 267,949 -0.05(-1.46%)
Jan 06, 2020 3.480 3.480 3.360 3.420 264,245 -0.09(-2.56%)
Jan 03, 2020 3.490 3.590 3.490 3.510 204,400 -0.09(-2.50%)
Jan 02, 2020 3.510 3.660 3.440 3.600 395,824 +0.05(+1.41%)
Dec 31, 2019 3.600 3.600 3.460 3.550 259,500 -0.05(-1.39%)
Dec 30, 2019 3.540 3.610 3.440 3.600 491,621 +0.21(+6.19%)
Dec 27, 2019 3.540 3.540 3.390 3.390 282,500 -0.11(-3.14%)
Dec 26, 2019 3.560 3.600 3.480 3.500 443,565 -0.07(-1.96%)
Dec 24, 2019 3.600 3.640 3.560 3.570 103,900 -0.05(-1.38%)
Dec 23, 2019 3.740 3.740 3.520 3.620 314,357 -0.13(-3.47%)
Dec 20, 2019 3.590 3.780 3.580 3.750 588,400 +0.17(+4.75%)
Dec 19, 2019 3.420 3.580 3.420 3.580 432,346 +0.13(+3.77%)
Dec 18, 2019 3.440 3.500 3.410 3.450 166,430 -0.02(-0.58%)
Dec 17, 2019 3.390 3.470 3.347 3.470 365,880 +0.12(+3.58%)
Dec 16, 2019 3.360 3.390 3.330 3.350 224,573 +0.06(+1.67%)
Dec 13, 2019 3.330 3.360 3.290 3.295 210,200 -0.02(-0.45%)
Dec 12, 2019 3.300 3.315 3.260 3.310 126,889 +0.02(+0.61%)
Dec 11, 2019 3.320 3.320 3.260 3.290 142,910 -0.01(-0.30%)
Dec 10, 2019 3.340 3.340 3.250 3.300 185,068 -0.04(-1.20%)
Dec 09, 2019 3.360 3.380 3.320 3.340 68,223 -0.01(-0.30%)
Dec 06, 2019 3.440 3.440 3.330 3.350 109,600 -0.05(-1.47%)
Dec 05, 2019 3.270 3.440 3.257 3.400 257,846 +0.12(+3.66%)
Dec 04, 2019 3.330 3.400 3.280 3.280 144,747 -0.08(-2.38%)
Dec 03, 2019 3.330 3.400 3.285 3.360 248,188 -0.05(-1.47%)
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.