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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	3.980	4.100	3.975	4.050	706,602	+0.07(+1.76%)
Jan 30, 2023	3.960	4.066	3.950	3.980	813,836	-0.22(-5.24%)
Jan 27, 2023	4.190	4.250	4.130	4.200	722,987	-0.01(-0.24%)
Jan 26, 2023	4.210	4.225	4.050	4.210	828,065	+0.09(+2.18%)
Jan 25, 2023	4.010	4.130	3.950	4.120	1,092,613	+0.07(+1.73%)
Jan 24, 2023	3.930	4.090	3.930	4.050	1,051,190	+0.06(+1.50%)
Jan 23, 2023	4.040	4.060	3.950	3.990	992,106	-0.02(-0.50%)
Jan 20, 2023	3.930	4.030	3.890	4.010	1,603,806	+0.16(+4.16%)
Jan 19, 2023	3.870	3.980	3.820	3.850	767,302	-0.02(-0.52%)
Jan 18, 2023	4.050	4.090	3.860	3.870	736,073	-0.13(-3.25%)
Jan 17, 2023	4.030	4.110	3.910	4.000	837,597	-0.14(-3.38%)
Jan 13, 2023	3.870	4.150	3.850	4.140	1,464,963	+0.22(+5.61%)
Jan 12, 2023	3.910	3.920	3.780	3.920	885,501	+0.03(+0.77%)
Jan 11, 2023	3.800	3.920	3.740	3.890	1,080,471	+0.07(+1.83%)
Jan 10, 2023	3.800	3.900	3.650	3.820	1,208,177	+0.07(+1.87%)
Jan 09, 2023	3.810	3.940	3.739	3.750	1,489,952	+0.07(+1.90%)
Jan 06, 2023	3.800	3.810	3.600	3.680	1,560,884	-0.16(-4.17%)
Jan 05, 2023	3.510	3.940	3.430	3.840	3,670,651	+0.25(+6.96%)
Jan 04, 2023	3.300	3.640	3.240	3.590	3,630,066	+0.39(+12.19%)
Jan 03, 2023	3.530	3.530	3.200	3.200	3,241,297	-0.21(-6.16%)
Dec 30, 2022	3.380	3.830	3.350	3.410	15,063,837	-1.36(-28.51%)
Dec 29, 2022	4.770	4.890	4.690	4.770	705,081	+0.03(+0.63%)
Dec 28, 2022	4.950	4.950	4.610	4.740	1,104,372	-0.24(-4.82%)
Dec 27, 2022	4.940	5.080	4.885	4.980	568,713	+0.06(+1.22%)
Dec 23, 2022	4.970	4.980	4.820	4.920	395,151	-0.05(-1.01%)
Dec 22, 2022	5.030	5.070	4.860	4.970	895,755	-0.10(-1.97%)
Dec 21, 2022	4.890	5.100	4.870	5.070	584,243	+0.19(+3.89%)
Dec 20, 2022	4.900	4.990	4.810	4.880	803,730	-0.17(-3.37%)
Dec 19, 2022	5.120	5.130	4.985	5.050	679,458	-0.03(-0.59%)
Dec 16, 2022	5.120	5.250	4.950	5.080	1,275,757	+0.04(+0.79%)
Dec 15, 2022	5.390	5.510	4.910	5.040	1,999,427	-0.36(-6.67%)
Dec 14, 2022	5.330	5.485	5.320	5.400	636,255	+0.07(+1.31%)
Dec 13, 2022	5.390	5.520	5.270	5.330	1,606,202	+0.18(+3.50%)
Dec 12, 2022	5.260	5.280	5.090	5.150	868,046	-0.19(-3.56%)
Dec 09, 2022	5.680	5.710	5.310	5.340	1,211,929	-0.27(-4.81%)
Dec 08, 2022	5.450	5.640	5.375	5.610	2,316,063	+0.37(+7.06%)
Dec 07, 2022	5.130	5.305	5.110	5.240	823,440	-0.14(-2.60%)
Dec 06, 2022	5.460	5.580	5.255	5.380	1,143,358	-0.02(-0.37%)
Dec 05, 2022	5.750	5.790	5.250	5.400	2,551,858	+0.01(+0.19%)
Dec 02, 2022	5.050	5.515	5.050	5.390	3,064,838	+0.24(+4.66%)
Dec 01, 2022	5.120	5.160	5.040	5.150	1,065,681	-0.04(-0.77%)
Nov 30, 2022	5.090	5.190	4.980	5.190	2,367,232	+0.29(+5.92%)
Nov 29, 2022	4.890	4.980	4.850	4.900	1,229,175	+0.25(+5.38%)
Nov 28, 2022	4.600	4.670	4.550	4.650	814,226	+0.17(+3.79%)
Nov 25, 2022	4.880	4.920	4.450	4.480	1,079,801	-0.46(-9.31%)
Nov 23, 2022	4.730	5.037	4.630	4.940	2,120,921	+0.43(+9.53%)
Nov 22, 2022	4.570	4.630	4.450	4.510	1,135,248	-0.11(-2.38%)
Nov 21, 2022	4.570	4.710	4.490	4.620	1,499,139	+0.01(+0.22%)
Nov 18, 2022	4.970	5.030	4.600	4.610	1,060,724	-0.45(-8.89%)
Nov 17, 2022	4.700	5.200	4.640	5.060	2,909,269	+0.30(+6.30%)
Nov 16, 2022	4.830	4.965	4.730	4.760	1,396,212	-0.23(-4.61%)
Nov 15, 2022	5.130	5.200	4.880	4.990	3,305,505	+0.16(+3.31%)
Nov 14, 2022	4.460	4.990	4.410	4.830	3,348,881	+0.44(+10.02%)
Nov 11, 2022	4.320	4.440	4.210	4.390	1,611,822	+0.21(+5.02%)
Nov 10, 2022	3.960	4.240	3.925	4.180	1,503,981	+0.39(+10.29%)
Nov 09, 2022	3.840	4.020	3.770	3.790	914,936	-0.13(-3.32%)
Nov 08, 2022	4.020	4.020	3.840	3.920	1,233,436	-0.09(-2.24%)
Nov 07, 2022	4.200	4.200	4.000	4.010	865,104	-0.16(-3.84%)
Nov 04, 2022	4.020	4.195	3.960	4.170	2,052,056	+0.32(+8.31%)
Nov 03, 2022	3.800	3.900	3.780	3.850	726,637	-0.05(-1.28%)
Nov 02, 2022	3.790	4.040	3.740	3.900	1,401,415	+0.18(+4.84%)

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.