Skip to main content

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

4.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 4.560 4.590 4.395 4.470 965,660 -0.10(-2.19%)
Jun 13, 2024 4.760 4.940 4.535 4.570 1,543,237 -0.19(-4.09%)
Jun 12, 2024 4.720 4.970 4.710 4.765 1,876,028 +0.04(+0.95%)
Jun 11, 2024 4.730 4.748 4.590 4.720 823,203 -0.03(-0.63%)
Jun 10, 2024 4.700 4.780 4.660 4.750 696,810 +0.00(+0.00%)
Jun 07, 2024 4.430 4.790 4.360 4.750 2,765,768 +0.26(+5.91%)
Jun 06, 2024 4.140 4.630 4.080 4.485 4,052,064 +0.27(+6.28%)
Jun 05, 2024 4.340 4.470 4.040 4.220 2,843,530 +0.17(+4.20%)
Jun 04, 2024 4.130 4.445 4.050 4.050 2,618,328 -0.06(-1.46%)
Jun 03, 2024 4.260 4.340 4.075 4.110 707,901 -0.14(-3.29%)
May 31, 2024 4.120 4.290 4.110 4.250 2,242,849 +0.11(+2.53%)
May 30, 2024 4.220 4.275 4.105 4.145 785,162 -0.12(-2.93%)
May 29, 2024 4.160 4.310 4.130 4.270 925,361 +0.01(+0.23%)
May 28, 2024 4.110 4.460 4.110 4.260 2,800,687 +0.14(+3.40%)
May 24, 2024 4.000 4.180 4.000 4.120 1,238,552 +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%)
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.