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)

7.170 -1.130 (-13.61%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 4, 2025 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 (%)
Apr 03, 2025 8.120 8.405 7.980 8.300 5,045,997 -0.35(-4.05%)
Apr 02, 2025 8.550 8.780 8.480 8.650 3,187,665 -0.03(-0.35%)
Apr 01, 2025 8.620 8.955 8.530 8.680 4,427,418 +0.09(+1.05%)
Mar 31, 2025 8.380 8.770 8.200 8.590 6,779,055 -0.08(-0.92%)
Mar 28, 2025 8.860 8.970 8.550 8.670 6,556,818 -0.43(-4.73%)
Mar 27, 2025 8.830 9.500 8.825 9.100 8,095,275 +0.27(+3.06%)
Mar 26, 2025 9.090 9.370 8.624 8.830 8,050,823 -0.18(-2.00%)
Mar 25, 2025 8.700 9.360 8.670 9.010 9,273,149 +0.18(+2.04%)
Mar 24, 2025 8.950 9.050 8.740 8.830 5,917,397 -0.03(-0.34%)
Mar 21, 2025 8.720 8.950 8.560 8.860 6,507,756 +0.00(+0.00%)
Mar 20, 2025 9.320 9.320 8.630 8.860 8,804,495 -0.80(-8.28%)
Mar 19, 2025 9.410 10.00 9.350 9.660 14,932,025 -0.03(-0.31%)
Mar 18, 2025 8.110 9.730 8.110 9.690 30,445,088 +1.72(+21.58%)
Mar 17, 2025 7.890 8.060 7.620 7.970 7,430,167 +0.32(+4.18%)
Mar 14, 2025 7.360 7.670 7.360 7.650 5,277,879 +0.64(+9.13%)
Mar 13, 2025 7.210 7.290 6.970 7.010 4,041,097 -0.30(-4.10%)
Mar 12, 2025 7.060 7.345 6.935 7.310 3,224,420 +0.24(+3.39%)
Mar 11, 2025 7.000 7.180 6.875 7.070 4,864,554 +0.29(+4.28%)
Mar 10, 2025 7.230 7.280 6.680 6.780 6,275,043 -0.58(-7.88%)
Mar 07, 2025 7.330 7.570 7.070 7.360 3,462,104 +0.04(+0.55%)
Mar 06, 2025 7.740 7.800 7.200 7.320 4,974,489 -0.35(-4.56%)
Mar 05, 2025 7.380 7.740 7.185 7.670 5,839,209 +0.59(+8.33%)
Mar 04, 2025 6.840 7.240 6.695 7.080 6,411,347 +0.16(+2.31%)
Mar 03, 2025 7.250 7.310 6.845 6.920 5,009,161 -0.32(-4.42%)
Feb 28, 2025 6.980 7.300 6.900 7.240 6,589,709 -0.13(-1.76%)
Feb 27, 2025 7.510 7.710 7.280 7.370 5,462,756 -0.36(-4.66%)
Feb 26, 2025 7.480 7.930 7.410 7.730 12,580,515 +0.67(+9.49%)
Feb 25, 2025 7.190 7.230 6.820 7.060 5,507,540 -0.03(-0.42%)
Feb 24, 2025 7.900 7.920 6.960 7.090 17,803,336 -1.11(-13.54%)
Feb 21, 2025 8.650 9.330 8.180 8.200 15,479,929 -0.10(-1.20%)
Feb 20, 2025 8.560 8.740 8.055 8.300 8,229,515 +0.20(+2.47%)
Feb 19, 2025 8.540 8.570 8.100 8.100 5,329,207 -0.46(-5.37%)
Feb 18, 2025 9.050 9.080 8.250 8.560 12,387,991 -0.31(-3.49%)
Feb 14, 2025 9.195 9.290 8.435 8.870 16,074,909 +0.40(+4.72%)
Feb 13, 2025 7.901 8.490 7.850 8.470 7,965,720 +0.15(+1.80%)
Feb 12, 2025 7.610 8.630 7.600 8.320 16,517,197 +0.87(+11.68%)
Feb 11, 2025 7.550 7.685 7.330 7.450 5,484,804 -0.23(-2.99%)
Feb 10, 2025 7.980 8.080 7.390 7.680 11,399,936 -0.05(-0.65%)
Feb 07, 2025 7.490 8.050 7.430 7.730 13,225,591 +0.48(+6.62%)
Feb 06, 2025 7.370 7.600 7.205 7.250 6,033,465 +0.18(+2.55%)
Feb 05, 2025 7.110 7.210 7.000 7.070 2,782,880 -0.15(-2.08%)
Feb 04, 2025 6.940 7.420 6.930 7.220 9,657,051 +0.52(+7.76%)
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.