Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 )

6.470 -0.970 (-13.04%)
Streaming Delayed Price Updated: 2:58 PM EDT, Oct 22, 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 (%)
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 9.680 12.42 9.240 12.39 77,523,472 +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%)
Oct 01, 2024 5.590 6.270 5.490 6.230 19,287,990 +0.89(+16.67%)
Sep 30, 2024 5.440 6.090 5.220 5.340 20,900,466 +0.76(+16.59%)
Sep 27, 2024 5.060 5.250 4.550 4.580 13,812,776 -0.23(-4.78%)
Sep 26, 2024 4.550 4.880 4.410 4.810 5,131,605 +0.65(+15.62%)
Sep 25, 2024 4.150 4.230 4.090 4.160 1,280,922 -0.16(-3.70%)
Sep 24, 2024 4.140 4.375 4.030 4.320 4,533,711 +0.53(+13.98%)
Sep 23, 2024 3.690 3.890 3.675 3.790 1,049,514 +0.10(+2.71%)
Sep 20, 2024 3.800 3.830 3.650 3.690 574,131 -0.13(-3.40%)
Sep 19, 2024 3.640 3.830 3.570 3.820 2,147,442 +0.33(+9.46%)
Sep 18, 2024 3.550 3.585 3.470 3.490 337,463 -0.06(-1.69%)
Sep 17, 2024 3.460 3.580 3.460 3.550 493,314 +0.13(+3.80%)
Sep 16, 2024 3.450 3.455 3.390 3.420 432,815 -0.06(-1.72%)
Sep 13, 2024 3.460 3.500 3.420 3.480 723,146 +0.03(+0.87%)
Sep 12, 2024 3.520 3.530 3.420 3.450 739,434 -0.05(-1.43%)
Sep 11, 2024 3.520 3.545 3.435 3.500 712,060 +0.02(+0.57%)
Sep 10, 2024 3.610 3.626 3.430 3.480 585,230 -0.17(-4.66%)
Sep 09, 2024 3.440 3.660 3.390 3.650 2,171,685 +0.21(+6.10%)
Sep 06, 2024 3.560 3.560 3.390 3.440 863,006 -0.09(-2.55%)
Sep 05, 2024 3.600 3.625 3.530 3.530 787,107 -0.08(-2.22%)
Sep 04, 2024 3.640 3.710 3.590 3.610 815,294 -0.04(-1.10%)
Sep 03, 2024 3.610 3.690 3.580 3.650 1,025,199 +0.01(+0.27%)
Aug 30, 2024 3.900 3.950 3.590 3.640 1,693,687 -0.25(-6.43%)
Aug 29, 2024 3.770 3.910 3.760 3.890 1,092,649 +0.20(+5.42%)
Aug 28, 2024 3.830 3.850 3.675 3.690 491,572 -0.17(-4.40%)
Aug 27, 2024 3.930 3.975 3.850 3.860 256,442 -0.05(-1.28%)
Aug 26, 2024 3.990 3.990 3.805 3.910 516,501 -0.11(-2.74%)
Aug 23, 2024 3.980 4.047 3.955 4.020 401,788 +0.11(+2.81%)
Aug 22, 2024 4.000 4.060 3.905 3.910 337,397 -0.08(-2.01%)
Aug 21, 2024 3.800 4.010 3.800 3.990 401,737 +0.20(+5.28%)
Aug 20, 2024 3.940 3.960 3.770 3.790 440,248 -0.15(-3.81%)
Aug 19, 2024 3.830 3.950 3.825 3.940 354,850 +0.14(+3.68%)
Aug 16, 2024 3.840 3.920 3.760 3.800 299,875 -0.01(-0.26%)
Aug 15, 2024 3.790 3.860 3.780 3.810 356,365 +0.07(+1.87%)
Aug 14, 2024 3.750 3.840 3.690 3.740 350,325 -0.02(-0.53%)
Aug 13, 2024 3.670 3.780 3.660 3.760 420,000 +0.11(+3.01%)
Aug 12, 2024 3.630 3.690 3.604 3.650 265,924 +0.02(+0.55%)
Aug 09, 2024 3.670 3.690 3.600 3.630 397,262 -0.03(-0.82%)
Aug 08, 2024 3.550 3.670 3.525 3.660 1,105,294 +0.14(+3.98%)
Aug 07, 2024 3.740 3.830 3.475 3.520 1,383,318 -0.15(-4.09%)
Aug 06, 2024 3.580 3.760 3.580 3.670 1,484,091 +0.06(+1.66%)
Aug 05, 2024 3.360 3.670 3.360 3.610 666,291 -0.13(-3.48%)
Aug 02, 2024 3.830 3.840 3.720 3.740 432,755 -0.15(-3.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.