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 )

4.620 -0.190 (-3.95%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 27, 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 (%)
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%)
Aug 01, 2024 4.060 4.070 3.830 3.890 868,709 -0.19(-4.66%)
Jul 31, 2024 4.200 4.250 4.070 4.080 452,426 +0.03(+0.74%)
Jul 30, 2024 4.010 4.090 3.960 4.050 675,105 +0.00(+0.00%)
Jul 29, 2024 4.130 4.179 4.040 4.050 314,696 -0.07(-1.70%)
Jul 26, 2024 4.090 4.130 4.040 4.120 268,837 +0.08(+1.98%)
Jul 25, 2024 4.090 4.110 4.020 4.040 336,937 -0.05(-1.22%)
Jul 24, 2024 4.200 4.250 4.061 4.090 471,311 -0.17(-3.99%)
Jul 23, 2024 4.260 4.290 4.240 4.260 312,774 -0.05(-1.16%)
Jul 22, 2024 4.280 4.330 4.220 4.310 348,345 +0.09(+2.13%)
Jul 19, 2024 4.240 4.270 4.200 4.220 324,814 -0.02(-0.47%)
Jul 18, 2024 4.430 4.440 4.210 4.240 663,502 -0.18(-4.07%)
Jul 17, 2024 4.600 4.600 4.340 4.420 522,118 -0.19(-4.12%)
Jul 16, 2024 4.600 4.700 4.550 4.610 365,584 -0.06(-1.28%)
Jul 15, 2024 4.500 4.690 4.430 4.670 616,257 +0.14(+3.09%)
Jul 12, 2024 4.660 4.710 4.500 4.530 303,086 -0.08(-1.74%)
Jul 11, 2024 4.720 4.805 4.485 4.610 798,360 -0.06(-1.28%)
Jul 10, 2024 4.450 4.730 4.440 4.670 1,155,107 +0.28(+6.38%)
Jul 09, 2024 4.320 4.440 4.260 4.390 394,277 +0.06(+1.39%)
Jul 08, 2024 4.580 4.590 4.310 4.330 501,529 -0.26(-5.66%)
Jul 05, 2024 4.350 4.600 4.260 4.590 1,032,142 +0.15(+3.38%)
Jul 03, 2024 4.260 4.475 4.260 4.440 489,383 +0.24(+5.71%)
Jul 02, 2024 4.190 4.275 4.160 4.200 381,973 -0.02(-0.47%)
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.