Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.