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 (%)
Aug 30, 2019 4.350 4.450 4.310 4.340 162,000 +0.03(+0.70%)
Aug 29, 2019 4.400 4.450 4.310 4.310 311,641 -0.05(-1.15%)
Aug 28, 2019 4.470 4.510 4.340 4.360 299,061 -0.15(-3.33%)
Aug 27, 2019 4.510 4.730 4.480 4.510 391,286 +0.01(+0.22%)
Aug 26, 2019 5.090 5.170 4.400 4.500 1,070,109 -0.59(-11.59%)
Aug 23, 2019 5.100 5.350 5.010 5.090 2,488,100 +0.09(+1.80%)
Aug 22, 2019 4.940 5.000 4.760 5.000 707,894 +0.10(+2.04%)
Aug 21, 2019 4.910 4.960 4.700 4.900 373,148 +0.04(+0.82%)
Aug 20, 2019 4.710 4.990 4.700 4.860 686,102 +0.16(+3.40%)
Aug 19, 2019 4.610 4.750 4.510 4.700 596,587 +0.25(+5.62%)
Aug 16, 2019 4.410 4.500 4.255 4.450 475,100 +0.21(+4.95%)
Aug 15, 2019 4.090 4.350 4.070 4.240 477,688 +0.17(+4.18%)
Aug 14, 2019 4.260 4.260 4.070 4.070 255,633 -0.10(-2.40%)
Aug 13, 2019 4.110 4.250 4.110 4.170 191,304 +0.01(+0.24%)
Aug 12, 2019 4.180 4.210 4.080 4.160 155,349 -0.07(-1.65%)
Aug 09, 2019 4.350 4.390 4.210 4.230 170,000 -0.12(-2.76%)
Aug 08, 2019 4.370 4.480 4.290 4.350 413,611 +0.05(+1.16%)
Aug 07, 2019 4.070 4.320 4.000 4.300 391,497 +0.23(+5.65%)
Aug 06, 2019 4.110 4.170 3.981 4.070 334,518 +0.06(+1.50%)
Aug 05, 2019 3.920 4.040 3.710 4.010 851,197 +0.01(+0.25%)
Aug 02, 2019 4.180 4.180 3.960 4.000 992,600 -0.14(-3.38%)
Aug 01, 2019 4.310 4.370 4.100 4.140 412,709 -0.06(-1.43%)
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%)
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.