TIGR - UP Fintech Holding Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20194.195.604.145.545.545,479,100
Jun 14, 20194.304.314.094.114.11672,700
Jun 13, 20194.464.654.304.304.30867,500
Jun 12, 20194.604.604.304.414.41677,800
Jun 11, 20194.494.874.464.614.611,818,600
Jun 10, 20194.404.474.304.374.37511,200
Jun 07, 20194.234.474.174.324.32623,300
Jun 06, 20194.444.504.194.264.26679,200
Jun 05, 20194.924.944.394.454.451,087,900
Jun 04, 20194.654.894.554.864.861,272,300
Jun 03, 20194.704.704.144.494.491,905,800
May 31, 20195.055.094.724.724.721,299,700
May 30, 20195.165.345.085.155.151,193,200
May 29, 20195.255.345.055.195.19962,300
May 28, 20195.355.535.085.365.361,700,300
May 24, 20195.605.635.195.295.291,185,700
May 23, 20195.595.765.385.405.401,520,100
May 22, 20196.246.245.705.765.761,790,800
May 21, 20195.996.335.816.256.253,473,700
May 20, 20195.606.085.385.635.632,517,000
May 17, 20196.576.955.515.775.7710,111,600
May 16, 20198.428.456.916.986.988,181,400
May 15, 20197.728.507.488.258.255,910,800
May 14, 20198.018.157.447.707.704,444,000
May 13, 20197.958.497.777.797.794,242,000
May 10, 20199.459.457.528.298.295,236,200
May 09, 201910.3510.568.989.019.015,015,300
May 08, 201911.2011.3810.5510.7310.733,211,200
May 07, 201912.6012.9410.7010.9210.926,492,100
May 06, 201912.2912.9512.2012.6112.612,903,800
May 03, 201913.3213.6312.5613.2613.261,124,700
May 02, 201913.6613.9412.9513.1613.16831,500
May 01, 201913.7514.3213.4113.5013.501,016,800
Apr 30, 201915.5615.6713.5813.6413.645,823,600
Apr 29, 201917.0017.4215.3715.6215.624,422,200
Apr 26, 201914.5317.4514.3916.7616.766,530,900
Apr 25, 201914.7814.9014.4014.6314.63816,500
Apr 24, 201915.3815.3814.8014.9314.93424,800
Apr 23, 201914.5615.4814.4915.4115.411,129,300
Apr 22, 201915.4016.2814.2514.5014.504,634,100
Apr 18, 201916.4916.9615.3515.5215.524,988,500
Apr 17, 201922.5022.7015.5515.9315.937,531,900
Apr 16, 201919.4923.8919.0722.0022.006,889,300
Apr 15, 201917.4419.3817.1019.2119.212,710,500
Apr 12, 201917.1317.8017.0517.6117.611,791,800
Apr 11, 201915.2017.0915.2017.0017.002,081,900
Apr 10, 201914.7115.6114.6715.2115.213,277,000
Apr 09, 201914.7015.1614.2514.7514.751,975,900
Apr 08, 201915.1515.2714.6014.8914.891,261,100
Apr 05, 201915.3115.6914.8215.3015.301,617,100
Apr 04, 201915.5315.9314.9515.3915.393,734,800
Apr 03, 201915.0216.6014.5615.3415.343,727,900
Apr 02, 201913.8515.3413.7014.9214.922,332,900
Apr 01, 201913.3414.2012.8014.0014.005,325,500
Mar 29, 201912.5013.1312.2112.9412.944,340,100
Mar 28, 201913.0613.4112.1212.2612.262,085,300
Mar 27, 201912.3213.0912.0812.8712.873,482,000
Mar 26, 201911.3812.6811.3812.0512.055,739,600
Mar 25, 201910.6011.8810.4011.3011.303,990,900
Mar 22, 201910.2411.3710.1110.8210.824,108,200
Mar 21, 201910.8511.2710.1210.4510.457,800,800
Mar 20, 20198.1111.298.0710.9210.9221,973,500
Mar 19, 201940.0040.0040.0040.0040.00150
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.