Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

4.440 UNCHANGED

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices