Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

4.505 +0.085 (+1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	2.910	2.945	2.880	2.900	389,541	+0.03(+1.05%)
May 05, 2023	2.840	2.890	2.840	2.870	660,381	+0.04(+1.41%)
May 04, 2023	2.880	2.915	2.820	2.830	864,448	-0.03(-1.05%)
May 03, 2023	2.750	2.920	2.740	2.860	1,084,035	+0.13(+4.76%)
May 02, 2023	2.870	2.870	2.650	2.730	3,626,326	-0.16(-5.54%)
May 01, 2023	2.920	2.940	2.860	2.890	477,315	-0.03(-1.03%)
Apr 28, 2023	2.910	2.980	2.900	2.920	697,291	+0.02(+0.69%)
Apr 27, 2023	2.880	2.925	2.855	2.900	517,285	+0.05(+1.75%)
Apr 26, 2023	2.920	2.920	2.840	2.850	487,251	+0.01(+0.35%)
Apr 25, 2023	2.990	2.990	2.840	2.840	1,612,999	-0.13(-4.38%)
Apr 24, 2023	3.090	3.090	2.950	2.970	1,564,880	-0.10(-3.26%)
Apr 21, 2023	3.160	3.179	3.070	3.070	1,295,720	-0.10(-3.15%)
Apr 20, 2023	3.230	3.260	3.160	3.170	537,943	-0.08(-2.46%)
Apr 19, 2023	3.240	3.270	3.200	3.250	479,174	+0.02(+0.62%)
Apr 18, 2023	3.290	3.300	3.220	3.230	610,219	-0.06(-1.82%)
Apr 17, 2023	3.310	3.330	3.270	3.290	514,490	+0.04(+1.23%)
Apr 14, 2023	3.370	3.385	3.250	3.250	545,690	-0.14(-4.13%)
Apr 13, 2023	3.410	3.450	3.365	3.390	506,334	-0.02(-0.59%)
Apr 12, 2023	3.470	3.480	3.330	3.410	890,188	+0.00(+0.00%)
Apr 11, 2023	3.340	3.490	3.300	3.410	1,559,646	+0.19(+5.90%)
Apr 10, 2023	3.200	3.240	3.195	3.220	266,093	+0.01(+0.31%)
Apr 06, 2023	3.150	3.230	3.130	3.210	387,619	+0.03(+0.94%)
Apr 05, 2023	3.240	3.240	3.120	3.180	611,603	-0.03(-0.93%)
Apr 04, 2023	3.290	3.330	3.180	3.210	616,674	-0.11(-3.31%)
Apr 03, 2023	3.300	3.400	3.270	3.320	497,357	-0.01(-0.30%)
Mar 31, 2023	3.240	3.380	3.210	3.330	1,519,994	+0.07(+2.15%)
Mar 30, 2023	3.250	3.350	3.170	3.260	1,879,317	+0.02(+0.62%)
Mar 29, 2023	3.120	3.240	3.020	3.240	1,761,521	+0.24(+8.00%)
Mar 28, 2023	3.140	3.220	2.980	3.000	1,625,712	-0.10(-3.23%)
Mar 27, 2023	3.120	3.140	3.050	3.100	434,882	+0.00(+0.00%)
Mar 24, 2023	3.090	3.170	3.060	3.100	483,792	-0.05(-1.59%)
Mar 23, 2023	3.100	3.268	3.082	3.150	1,662,038	+0.14(+4.65%)
Mar 22, 2023	3.130	3.170	3.000	3.010	630,294	-0.10(-3.22%)
Mar 21, 2023	3.050	3.110	2.995	3.110	906,351	+0.09(+2.98%)
Mar 20, 2023	3.010	3.065	2.950	3.020	719,398	-0.01(-0.33%)
Mar 17, 2023	3.140	3.150	2.975	3.030	1,162,905	-0.06(-1.94%)
Mar 16, 2023	3.110	3.130	3.030	3.090	913,478	+0.00(+0.00%)
Mar 15, 2023	3.120	3.130	3.020	3.090	974,233	-0.09(-2.83%)
Mar 14, 2023	3.180	3.245	3.130	3.180	1,026,063	+0.06(+1.92%)
Mar 13, 2023	3.240	3.240	3.100	3.120	1,763,019	+0.00(+0.00%)
Mar 10, 2023	3.420	3.450	3.090	3.120	1,925,549	-0.34(-9.83%)
Mar 09, 2023	3.550	3.570	3.430	3.460	682,886	-0.13(-3.62%)
Mar 08, 2023	3.620	3.630	3.560	3.590	397,097	-0.04(-1.10%)
Mar 07, 2023	3.660	3.710	3.620	3.630	459,353	-0.04(-1.09%)
Mar 06, 2023	3.760	3.775	3.660	3.670	428,192	-0.12(-3.17%)
Mar 03, 2023	3.750	3.820	3.700	3.790	593,418	+0.00(+0.00%)
Mar 02, 2023	3.680	3.800	3.640	3.790	483,077	+0.05(+1.34%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices