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 )

7.370 +0.160 (+2.22%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 7.400 7.508 7.250 7.370 1,819,928 +0.16(+2.22%)
Dec 23, 2024 7.100 7.300 7.100 7.210 3,002,793 +0.12(+1.69%)
Dec 20, 2024 6.910 7.300 6.900 7.090 3,304,209 +0.02(+0.35%)
Dec 19, 2024 7.200 7.337 7.060 7.065 4,208,866 -0.00(-0.07%)
Dec 18, 2024 7.660 7.710 7.010 7.070 5,189,884 -0.67(-8.66%)
Dec 17, 2024 7.440 7.800 7.200 7.740 7,267,766 +0.41(+5.59%)
Dec 16, 2024 7.450 7.990 7.190 7.330 9,584,817 -0.32(-4.18%)
Dec 13, 2024 6.740 7.710 6.730 7.650 14,593,395 +0.68(+9.76%)
Dec 12, 2024 6.880 7.220 6.752 6.970 6,291,564 +0.12(+1.75%)
Dec 11, 2024 6.680 6.930 6.530 6.850 5,307,020 +0.21(+3.16%)
Dec 10, 2024 6.960 7.150 6.620 6.640 14,558,106 -1.13(-14.54%)
Dec 09, 2024 7.080 8.490 7.070 7.770 45,944,360 +1.62(+26.34%)
Dec 06, 2024 6.320 6.570 6.140 6.150 6,109,109 +0.00(+0.00%)
Dec 05, 2024 5.940 6.200 5.940 6.150 4,650,306 +0.26(+4.41%)
Dec 04, 2024 6.030 6.160 5.869 5.890 6,180,769 -0.24(-3.92%)
Dec 03, 2024 5.970 6.245 5.930 6.130 7,734,769 +0.23(+3.90%)
Dec 02, 2024 5.850 6.115 5.800 5.900 4,338,865 +0.11(+1.90%)
Nov 29, 2024 5.820 5.895 5.725 5.790 2,282,733 +0.02(+0.35%)
Nov 27, 2024 5.790 5.920 5.690 5.770 3,763,585 +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 12,054,102 +0.09(+1.49%)
Oct 23, 2024 6.220 6.290 5.870 6.050 22,279,002 -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 9.670 12.42 9.240 12.39 78,513,544 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.