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

4.320 +0.300 (+7.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.070 4.400 4.050 4.320 1,672,592 +0.30(+7.46%)
Feb 29, 2024 4.010 4.110 3.990 4.020 688,706 +0.05(+1.26%)
Feb 28, 2024 4.000 4.025 3.901 3.970 589,581 -0.11(-2.70%)
Feb 27, 2024 3.950 4.130 3.880 4.080 1,069,127 +0.13(+3.29%)
Feb 26, 2024 3.900 3.980 3.880 3.950 455,557 +0.02(+0.51%)
Feb 23, 2024 4.020 4.020 3.910 3.930 358,558 -0.06(-1.50%)
Feb 22, 2024 3.950 3.995 3.910 3.990 447,378 +0.08(+2.05%)
Feb 21, 2024 4.020 4.030 3.890 3.910 306,297 +0.02(+0.51%)
Feb 20, 2024 4.000 4.000 3.855 3.890 711,155 -0.14(-3.47%)
Feb 16, 2024 4.010 4.090 4.000 4.030 584,056 +0.09(+2.28%)
Feb 15, 2024 3.990 4.045 3.900 3.940 561,431 -0.09(-2.23%)
Feb 14, 2024 3.820 4.055 3.800 4.030 830,841 +0.28(+7.47%)
Feb 13, 2024 3.780 3.849 3.710 3.750 456,755 -0.13(-3.35%)
Feb 12, 2024 3.840 3.970 3.830 3.880 494,075 +0.06(+1.57%)
Feb 09, 2024 3.820 3.850 3.760 3.820 418,590 +0.02(+0.53%)
Feb 08, 2024 3.750 3.830 3.730 3.800 392,208 +0.01(+0.26%)
Feb 07, 2024 3.720 3.830 3.660 3.790 834,873 -0.03(-0.79%)
Feb 06, 2024 3.730 3.850 3.712 3.820 947,460 +0.24(+6.70%)
Feb 05, 2024 3.690 3.702 3.565 3.580 744,354 -0.12(-3.24%)
Feb 02, 2024 3.700 3.765 3.661 3.700 404,671 -0.06(-1.60%)
Feb 01, 2024 3.750 3.835 3.700 3.760 554,704 +0.03(+0.80%)
Jan 31, 2024 3.700 3.850 3.700 3.730 574,194 -0.03(-0.80%)
Jan 30, 2024 3.750 3.810 3.740 3.760 474,436 -0.12(-3.09%)
Jan 29, 2024 3.870 3.900 3.750 3.880 550,146 -0.03(-0.77%)
Jan 26, 2024 3.830 3.950 3.830 3.910 746,974 -0.01(-0.26%)
Jan 25, 2024 4.300 4.320 3.790 3.920 2,127,787 -0.07(-1.75%)
Jan 24, 2024 4.010 4.030 3.855 3.990 1,300,100 +0.20(+5.28%)
Jan 23, 2024 3.800 3.960 3.770 3.790 1,075,762 +0.13(+3.55%)
Jan 22, 2024 3.500 3.700 3.430 3.660 1,230,314 +0.07(+1.95%)
Jan 19, 2024 3.560 3.650 3.530 3.590 670,540 -0.04(-1.10%)
Jan 18, 2024 3.700 3.720 3.590 3.630 812,831 -0.03(-0.82%)
Jan 17, 2024 3.470 3.660 3.460 3.660 964,898 +0.06(+1.67%)
Jan 16, 2024 3.800 3.850 3.555 3.600 1,555,630 -0.26(-6.74%)
Jan 12, 2024 3.960 4.000 3.830 3.860 1,250,901 -0.13(-3.26%)
Jan 11, 2024 4.070 4.090 3.930 3.990 638,608 -0.02(-0.50%)
Jan 10, 2024 4.060 4.060 4.000 4.010 734,060 -0.07(-1.72%)
Jan 09, 2024 4.110 4.110 4.060 4.080 604,765 -0.09(-2.16%)
Jan 08, 2024 4.140 4.213 4.120 4.170 430,926 -0.05(-1.18%)
Jan 05, 2024 4.220 4.250 4.190 4.220 452,486 -0.04(-0.94%)
Jan 04, 2024 4.200 4.280 4.180 4.260 539,494 +0.02(+0.47%)
Jan 03, 2024 4.100 4.250 4.070 4.240 954,670 +0.12(+2.79%)
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.