UP Fintech Holding Limited - American Depositary Shares representing fifteen (NQ: TIGR )

4.120 +0.050 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 4.000 4.180 4.000 4.120 1,233,522 +0.05(+1.23%)
May 23, 2024 4.150 4.180 4.020 4.070 750,141 -0.09(-2.16%)
May 22, 2024 4.170 4.205 4.090 4.160 895,866 -0.01(-0.24%)
May 21, 2024 4.380 4.380 4.140 4.170 1,426,297 -0.30(-6.82%)
May 20, 2024 4.490 4.590 4.420 4.475 1,038,158 -0.03(-0.67%)
May 17, 2024 4.420 4.725 4.410 4.505 3,315,359 +0.08(+1.92%)
May 16, 2024 4.310 4.465 4.270 4.420 1,152,130 +0.13(+3.03%)
May 15, 2024 4.370 4.380 4.180 4.290 826,725 +0.00(+0.00%)
May 14, 2024 4.100 4.315 4.100 4.290 1,136,897 +0.11(+2.63%)
May 13, 2024 3.900 4.270 3.900 4.180 2,307,669 +0.39(+10.29%)
May 10, 2024 3.920 4.000 3.780 3.790 850,983 -0.06(-1.56%)
May 09, 2024 3.950 4.080 3.830 3.850 700,053 +0.06(+1.58%)
May 08, 2024 3.770 3.880 3.750 3.790 912,982 -0.12(-3.07%)
May 07, 2024 3.920 3.990 3.840 3.910 1,063,810 -0.06(-1.51%)
May 06, 2024 3.990 4.120 3.960 3.970 1,314,997 +0.05(+1.28%)
May 03, 2024 4.030 4.115 3.860 3.920 1,345,088 -0.10(-2.49%)
May 02, 2024 3.840 4.125 3.760 4.020 3,191,845 +0.35(+9.69%)
May 01, 2024 3.530 3.750 3.530 3.665 1,054,804 +0.14(+3.97%)
Apr 30, 2024 3.540 3.565 3.490 3.525 710,979 -0.06(-1.81%)
Apr 29, 2024 3.620 3.660 3.480 3.590 1,300,979 +0.04(+1.13%)
Apr 26, 2024 3.410 3.555 3.400 3.550 1,800,385 +0.28(+8.56%)
Apr 25, 2024 3.300 3.310 3.260 3.270 457,425 -0.08(-2.39%)
Apr 24, 2024 3.460 3.529 3.320 3.350 807,311 -0.03(-0.89%)
Apr 23, 2024 3.280 3.410 3.245 3.380 1,021,685 +0.17(+5.30%)
Apr 22, 2024 3.170 3.220 3.140 3.210 372,738 +0.06(+1.90%)
Apr 19, 2024 3.100 3.160 3.100 3.150 532,050 +0.00(+0.00%)
Apr 18, 2024 3.190 3.220 3.150 3.150 351,662 -0.01(-0.32%)
Apr 17, 2024 3.150 3.210 3.140 3.160 556,990 +0.02(+0.64%)
Apr 16, 2024 3.160 3.180 3.105 3.140 678,066 -0.04(-1.26%)
Apr 15, 2024 3.310 3.330 3.180 3.180 821,534 -0.11(-3.34%)
Apr 12, 2024 3.350 3.360 3.280 3.290 636,998 -0.10(-2.95%)
Apr 11, 2024 3.450 3.460 3.340 3.390 561,601 +0.00(+0.00%)
Apr 10, 2024 3.500 3.562 3.380 3.390 1,142,387 -0.15(-4.24%)
Apr 09, 2024 3.520 3.570 3.475 3.540 680,220 +0.06(+1.72%)
Apr 08, 2024 3.380 3.530 3.380 3.480 1,194,717 +0.13(+3.88%)
Apr 05, 2024 3.330 3.410 3.300 3.350 846,457 +0.03(+0.90%)
Apr 04, 2024 3.380 3.440 3.320 3.320 1,080,528 +0.00(+0.00%)
Apr 03, 2024 3.300 3.360 3.298 3.320 1,335,018 -0.03(-0.90%)
Apr 02, 2024 3.420 3.430 3.350 3.350 1,100,398 -0.10(-2.90%)
Apr 01, 2024 3.460 3.590 3.430 3.450 1,408,643 +0.01(+0.29%)
Mar 28, 2024 3.490 3.540 3.420 3.440 1,336,306 +0.01(+0.29%)
Mar 27, 2024 3.400 3.480 3.400 3.430 1,118,418 +0.02(+0.59%)
Mar 26, 2024 3.550 3.615 3.400 3.410 1,694,319 -0.09(-2.57%)
Mar 25, 2024 3.670 3.720 3.500 3.500 1,744,604 -0.10(-2.78%)
Mar 22, 2024 3.770 3.770 3.600 3.600 1,871,901 -0.21(-5.51%)
Mar 21, 2024 3.990 4.032 3.810 3.810 1,942,134 -0.25(-6.16%)
Mar 20, 2024 4.280 4.490 3.890 4.060 4,099,128 -0.41(-9.17%)
Mar 19, 2024 4.420 4.505 4.290 4.470 920,080 -0.01(-0.22%)
Mar 18, 2024 4.370 4.590 4.330 4.480 1,238,466 +0.16(+3.70%)
Mar 15, 2024 4.500 4.520 4.300 4.320 1,301,294 -0.10(-2.26%)
Mar 14, 2024 4.700 4.700 4.370 4.420 1,955,941 -0.55(-11.07%)
Mar 13, 2024 4.650 5.050 4.620 4.970 2,845,478 +0.28(+5.97%)
Mar 12, 2024 4.500 4.720 4.410 4.690 1,843,308 +0.28(+6.35%)
Mar 11, 2024 4.200 4.480 4.180 4.410 1,566,918 +0.28(+6.78%)
Mar 08, 2024 4.120 4.230 4.090 4.130 510,071 -0.01(-0.24%)
Mar 07, 2024 4.170 4.170 4.065 4.140 549,504 -0.07(-1.66%)
Mar 06, 2024 4.190 4.320 4.170 4.210 1,141,938 +0.12(+2.93%)
Mar 05, 2024 4.060 4.150 4.015 4.090 666,800 -0.06(-1.45%)
Mar 04, 2024 4.310 4.310 4.020 4.150 1,547,821 -0.17(-3.94%)
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.