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:

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

4.220 -0.020 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 4.230 4.290 4.160 4.220 373,550 +0.02(+0.48%)
Jun 28, 2024 4.340 4.340 4.170 4.200 353,486 -0.11(-2.55%)
Jun 27, 2024 4.320 4.335 4.240 4.310 520,294 -0.04(-0.92%)
Jun 26, 2024 4.450 4.470 4.320 4.350 470,531 -0.10(-2.25%)
Jun 25, 2024 4.430 4.500 4.405 4.450 546,912 -0.02(-0.45%)
Jun 24, 2024 4.410 4.630 4.410 4.470 817,160 +0.06(+1.36%)
Jun 21, 2024 4.400 4.450 4.351 4.410 617,043 -0.04(-0.90%)
Jun 20, 2024 4.620 4.670 4.405 4.450 815,512 -0.20(-4.30%)
Jun 18, 2024 4.260 4.779 4.232 4.650 1,662,626 +0.36(+8.39%)
Jun 17, 2024 4.450 4.510 4.265 4.290 787,917 -0.18(-4.03%)
Jun 14, 2024 4.560 4.590 4.395 4.470 965,660 -0.10(-2.19%)
Jun 13, 2024 4.760 4.940 4.535 4.570 1,543,237 -0.19(-4.09%)
Jun 12, 2024 4.720 4.970 4.710 4.765 1,876,028 +0.04(+0.95%)
Jun 11, 2024 4.730 4.748 4.590 4.720 823,203 -0.03(-0.63%)
Jun 10, 2024 4.700 4.780 4.660 4.750 696,810 +0.00(+0.00%)
Jun 07, 2024 4.430 4.790 4.360 4.750 2,765,768 +0.26(+5.91%)
Jun 06, 2024 4.140 4.630 4.080 4.485 4,052,064 +0.27(+6.28%)
Jun 05, 2024 4.340 4.470 4.040 4.220 2,843,530 +0.17(+4.20%)
Jun 04, 2024 4.130 4.445 4.050 4.050 2,618,328 -0.06(-1.46%)
Jun 03, 2024 4.260 4.340 4.075 4.110 707,901 -0.14(-3.29%)
May 31, 2024 4.120 4.290 4.110 4.250 2,242,849 +0.11(+2.53%)
May 30, 2024 4.220 4.275 4.105 4.145 785,162 -0.12(-2.93%)
May 29, 2024 4.160 4.310 4.130 4.270 925,361 +0.01(+0.23%)
May 28, 2024 4.110 4.460 4.110 4.260 2,800,687 +0.14(+3.40%)
May 24, 2024 4.000 4.180 4.000 4.120 1,238,552 +0.05(+1.23%)
May 23, 2024 4.150 4.180 4.020 4.070 750,141 -0.09(-2.16%)
May 22, 2024 4.170 4.205 4.090 4.160 895,866 -0.01(-0.24%)
May 21, 2024 4.380 4.380 4.140 4.170 1,426,297 -0.30(-6.82%)
May 20, 2024 4.490 4.590 4.420 4.475 1,038,158 -0.03(-0.67%)
May 17, 2024 4.420 4.725 4.410 4.505 3,315,359 +0.08(+1.92%)
May 16, 2024 4.310 4.465 4.270 4.420 1,152,130 +0.13(+3.03%)
May 15, 2024 4.370 4.380 4.180 4.290 826,725 +0.00(+0.00%)
May 14, 2024 4.100 4.315 4.100 4.290 1,136,897 +0.11(+2.63%)
May 13, 2024 3.900 4.270 3.900 4.180 2,307,669 +0.39(+10.29%)
May 10, 2024 3.920 4.000 3.780 3.790 850,983 -0.06(-1.56%)
May 09, 2024 3.950 4.080 3.830 3.850 700,053 +0.06(+1.58%)
May 08, 2024 3.770 3.880 3.750 3.790 912,982 -0.12(-3.07%)
May 07, 2024 3.920 3.990 3.840 3.910 1,063,810 -0.06(-1.51%)
May 06, 2024 3.990 4.120 3.960 3.970 1,314,997 +0.05(+1.28%)
May 03, 2024 4.030 4.115 3.860 3.920 1,345,088 -0.10(-2.49%)
May 02, 2024 3.840 4.125 3.760 4.020 3,191,845 +0.35(+9.69%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.