Skip to main content

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

4.290 -0.180 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 24.93 25.88 22.60 23.85 11,544,700 -0.91(-3.68%)
Feb 25, 2021 26.64 28.50 24.34 24.76 8,609,134 -2.21(-8.19%)
Feb 24, 2021 28.10 29.07 26.16 26.97 7,864,377 -1.01(-3.61%)
Feb 23, 2021 27.26 29.48 24.50 27.98 13,533,987 -3.12(-10.03%)
Feb 22, 2021 33.20 34.76 30.30 31.10 9,880,302 -3.88(-11.09%)
Feb 19, 2021 35.47 38.50 34.12 34.98 16,664,500 +3.56(+11.33%)
Feb 18, 2021 32.38 33.17 29.52 31.42 8,614,291 -2.78(-8.13%)
Feb 17, 2021 35.45 37.54 32.36 34.20 10,620,893 -2.52(-6.86%)
Feb 16, 2021 31.06 37.33 30.41 36.72 14,674,847 +6.75(+22.52%)
Feb 12, 2021 26.24 30.96 25.93 29.97 6,796,700 +2.12(+7.61%)
Feb 11, 2021 29.45 29.70 26.37 27.85 7,639,184 -1.60(-5.43%)
Feb 10, 2021 31.35 31.85 29.06 29.45 12,753,698 +0.60(+2.08%)
Feb 09, 2021 28.50 30.01 27.11 28.85 13,272,406 +2.27(+8.54%)
Feb 08, 2021 25.85 27.58 25.70 26.58 6,102,310 +0.43(+1.64%)
Feb 05, 2021 25.98 27.55 23.02 26.15 13,523,200 -0.90(-3.33%)
Feb 04, 2021 24.33 27.98 24.26 27.05 16,639,869 +3.58(+15.25%)
Feb 03, 2021 21.02 24.65 20.75 23.47 18,431,592 +3.27(+16.19%)
Feb 02, 2021 20.19 21.99 18.85 20.20 13,548,583 +1.50(+8.02%)
Feb 01, 2021 16.15 19.30 15.91 18.70 7,549,762 +2.92(+18.50%)
Jan 29, 2021 16.47 17.18 15.10 15.78 6,006,100 -0.70(-4.25%)
Jan 28, 2021 16.41 16.78 15.50 16.48 3,987,093 +0.12(+0.73%)
Jan 27, 2021 16.00 17.83 15.65 16.36 6,448,028 -0.86(-4.99%)
Jan 26, 2021 18.33 18.33 16.87 17.22 5,937,120 -0.26(-1.49%)
Jan 25, 2021 19.10 20.09 15.34 17.48 11,407,222 -0.28(-1.58%)
Jan 22, 2021 17.84 18.09 16.58 17.76 10,049,600 -0.65(-3.53%)
Jan 21, 2021 14.35 18.88 14.10 18.41 15,377,489 +3.53(+23.72%)
Jan 20, 2021 15.90 16.09 14.26 14.88 6,421,346 -0.05(-0.33%)
Jan 19, 2021 14.68 15.86 14.50 14.93 9,379,887 +1.02(+7.33%)
Jan 15, 2021 13.95 15.25 12.83 13.91 10,206,100 +0.16(+1.16%)
Jan 14, 2021 12.95 14.60 12.60 13.75 9,542,188 +1.27(+10.18%)
Jan 13, 2021 12.50 13.77 11.51 12.48 12,892,352 +0.29(+2.38%)
Jan 12, 2021 10.33 12.45 10.07 12.19 11,386,762 +2.30(+23.26%)
Jan 11, 2021 10.23 10.83 9.810 9.890 5,749,185 -0.86(-8.00%)
Jan 08, 2021 9.650 10.98 9.260 10.75 9,340,900 +1.40(+14.97%)
Jan 07, 2021 9.310 9.770 9.140 9.350 2,881,637 +0.10(+1.08%)
Jan 06, 2021 9.320 9.980 8.850 9.250 6,548,623 -0.32(-3.34%)
Jan 05, 2021 8.480 9.840 8.200 9.570 12,501,424 +0.91(+10.51%)
Jan 04, 2021 8.120 9.180 7.320 8.660 14,552,775 +0.72(+9.07%)
Dec 31, 2020 7.940 7.940 7.940 3,652,058 +0.71(+9.82%)
Dec 30, 2020 7.400 7.580 6.980 7.230 3,652,058 -0.06(-0.82%)
Dec 29, 2020 6.700 7.340 6.540 7.290 5,360,268 +0.68(+10.29%)
Dec 28, 2020 6.840 6.920 6.430 6.610 1,810,352 -0.18(-2.65%)
Dec 24, 2020 7.160 7.170 6.550 6.790 1,830,800 -0.15(-2.16%)
Dec 23, 2020 7.540 7.580 6.870 6.940 6,015,576 -0.94(-11.93%)
Dec 22, 2020 6.220 8.320 6.220 7.880 11,468,834 +1.98(+33.56%)
Dec 21, 2020 5.990 6.180 5.620 5.900 1,399,580 -0.21(-3.44%)
Dec 18, 2020 6.120 6.470 5.850 6.110 3,157,700 +0.00(+0.00%)
Dec 17, 2020 5.560 6.130 5.530 6.110 2,121,917 +0.60(+10.89%)
Dec 16, 2020 5.680 5.710 5.450 5.510 814,614 -0.11(-1.96%)
Dec 15, 2020 5.770 5.790 5.520 5.620 801,727 -0.05(-0.88%)
Dec 14, 2020 5.390 5.900 5.390 5.670 1,610,030 +0.32(+5.98%)
Dec 11, 2020 5.400 5.610 5.270 5.350 832,000 -0.14(-2.55%)
Dec 10, 2020 5.340 5.520 5.120 5.490 1,137,619 +0.14(+2.62%)
Dec 09, 2020 5.520 5.540 5.320 5.350 1,099,826 -0.19(-3.43%)
Dec 08, 2020 5.650 5.780 5.470 5.540 1,635,683 +0.02(+0.36%)
Dec 07, 2020 5.510 5.630 5.450 5.520 747,734 +0.01(+0.18%)
Dec 04, 2020 5.720 5.810 5.440 5.510 1,084,900 -0.21(-3.67%)
Dec 03, 2020 5.650 5.950 5.520 5.720 2,253,099 +0.30(+5.54%)
Dec 02, 2020 5.350 5.850 5.280 5.420 2,401,420 +0.07(+1.31%)
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.