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 )

5.770 +0.270 (+4.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 5.790 5.920 5.690 5.770 3,752,527 +0.27(+4.91%)
Nov 26, 2024 5.600 5.655 5.500 5.500 2,095,454 -0.13(-2.31%)
Nov 25, 2024 5.460 5.650 5.460 5.630 2,014,673 +0.08(+1.44%)
Nov 22, 2024 5.440 5.600 5.400 5.550 3,137,169 -0.05(-0.89%)
Nov 21, 2024 5.650 5.720 5.520 5.600 3,861,259 -0.25(-4.27%)
Nov 20, 2024 5.770 5.960 5.765 5.850 3,000,513 +0.09(+1.56%)
Nov 19, 2024 5.560 5.885 5.415 5.760 5,939,794 +0.11(+1.95%)
Nov 18, 2024 5.670 5.720 5.510 5.650 4,298,825 -0.03(-0.53%)
Nov 15, 2024 5.500 5.710 5.489 5.680 4,509,030 +0.17(+3.09%)
Nov 14, 2024 5.500 5.650 5.360 5.510 8,032,937 -0.16(-2.82%)
Nov 13, 2024 6.100 6.155 5.590 5.670 6,625,251 -0.21(-3.57%)
Nov 12, 2024 6.370 6.380 5.880 5.880 13,038,601 -0.67(-10.16%)
Nov 11, 2024 6.490 6.595 6.300 6.545 7,452,662 +0.33(+5.23%)
Nov 08, 2024 6.750 6.760 6.200 6.220 13,571,113 -1.03(-14.21%)
Nov 07, 2024 7.070 7.610 6.901 7.250 23,276,096 +0.63(+9.52%)
Nov 06, 2024 6.360 6.640 6.160 6.620 6,249,955 -0.09(-1.34%)
Nov 05, 2024 6.830 7.050 6.610 6.710 9,674,371 +0.22(+3.39%)
Nov 04, 2024 6.520 6.870 6.450 6.490 7,834,327 +0.01(+0.15%)
Nov 01, 2024 6.350 6.630 6.310 6.480 5,460,936 +0.12(+1.89%)
Oct 31, 2024 6.360 6.600 6.290 6.360 4,880,814 +0.02(+0.32%)
Oct 30, 2024 6.340 6.480 6.110 6.340 5,518,414 -0.10(-1.55%)
Oct 29, 2024 6.760 6.790 6.370 6.440 9,586,950 -0.27(-4.02%)
Oct 28, 2024 6.200 6.800 6.190 6.710 16,374,085 +0.52(+8.40%)
Oct 25, 2024 6.200 6.260 6.050 6.190 10,469,333 +0.05(+0.81%)
Oct 24, 2024 6.110 6.170 5.810 6.140 12,051,902 +0.09(+1.49%)
Oct 23, 2024 6.220 6.290 5.870 6.050 22,272,620 -0.40(-6.20%)
Oct 22, 2024 6.760 7.090 6.370 6.450 24,636,320 -0.99(-13.31%)
Oct 21, 2024 7.050 7.480 6.930 7.440 9,203,008 +0.22(+3.05%)
Oct 18, 2024 7.900 8.140 7.020 7.220 29,806,266 +0.04(+0.56%)
Oct 17, 2024 6.870 7.260 6.780 7.180 11,304,214 +0.04(+0.56%)
Oct 16, 2024 7.200 7.560 7.000 7.140 14,580,508 +0.09(+1.28%)
Oct 15, 2024 6.930 7.230 6.760 7.050 20,542,806 -0.26(-3.56%)
Oct 14, 2024 8.280 8.320 7.290 7.310 27,822,562 -1.31(-15.20%)
Oct 11, 2024 7.710 9.620 7.500 8.620 41,531,800 +0.51(+6.29%)
Oct 10, 2024 8.260 8.590 7.600 8.110 29,919,816 -0.17(-2.05%)
Oct 09, 2024 8.760 9.100 7.595 8.280 54,709,560 -1.34(-13.93%)
Oct 08, 2024 9.190 10.32 8.820 9.620 50,958,092 -1.84(-16.06%)
Oct 07, 2024 13.89 14.48 11.28 11.46 121,312,216 -0.93(-7.51%)
Oct 04, 2024 9.680 12.42 9.240 12.39 77,523,472 +3.20(+34.82%)
Oct 03, 2024 7.420 9.500 7.240 9.190 53,542,088 +1.13(+14.02%)
Oct 02, 2024 7.800 8.630 7.210 8.060 73,475,016 +1.83(+29.37%)
Oct 01, 2024 5.590 6.270 5.490 6.230 19,287,990 +0.89(+16.67%)
Sep 30, 2024 5.440 6.090 5.220 5.340 20,900,466 +0.76(+16.59%)
Sep 27, 2024 5.060 5.250 4.550 4.580 13,812,776 -0.23(-4.78%)
Sep 26, 2024 4.550 4.880 4.410 4.810 5,131,605 +0.65(+15.62%)
Sep 25, 2024 4.150 4.230 4.090 4.160 1,280,922 -0.16(-3.70%)
Sep 24, 2024 4.140 4.375 4.030 4.320 4,533,711 +0.53(+13.98%)
Sep 23, 2024 3.690 3.890 3.675 3.790 1,049,514 +0.10(+2.71%)
Sep 20, 2024 3.800 3.830 3.650 3.690 574,131 -0.13(-3.40%)
Sep 19, 2024 3.640 3.830 3.570 3.820 2,147,442 +0.33(+9.46%)
Sep 18, 2024 3.550 3.585 3.470 3.490 337,463 -0.06(-1.69%)
Sep 17, 2024 3.460 3.580 3.460 3.550 493,314 +0.13(+3.80%)
Sep 16, 2024 3.450 3.455 3.390 3.420 432,815 -0.06(-1.72%)
Sep 13, 2024 3.460 3.500 3.420 3.480 723,146 +0.03(+0.87%)
Sep 12, 2024 3.520 3.530 3.420 3.450 739,434 -0.05(-1.43%)
Sep 11, 2024 3.520 3.545 3.435 3.500 712,060 +0.02(+0.57%)
Sep 10, 2024 3.610 3.626 3.430 3.480 585,230 -0.17(-4.66%)
Sep 09, 2024 3.440 3.660 3.390 3.650 2,171,685 +0.21(+6.10%)
Sep 06, 2024 3.560 3.560 3.390 3.440 863,006 -0.09(-2.55%)
Sep 05, 2024 3.600 3.625 3.530 3.530 787,107 -0.08(-2.22%)
Sep 04, 2024 3.640 3.710 3.590 3.610 815,294 -0.04(-1.10%)
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.