Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

4.020 +0.110 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 3.980 4.047 3.955 4.020 401,763 +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%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.