Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

3.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 3.100 3.160 3.100 3.150 532,050 +0.00(+0.00%)
Apr 18, 2024 3.190 3.220 3.150 3.150 351,662 -0.01(-0.32%)
Apr 17, 2024 3.150 3.210 3.140 3.160 556,990 +0.02(+0.64%)
Apr 16, 2024 3.160 3.180 3.105 3.140 678,066 -0.04(-1.26%)
Apr 15, 2024 3.310 3.330 3.180 3.180 821,534 -0.11(-3.34%)
Apr 12, 2024 3.350 3.360 3.280 3.290 636,998 -0.10(-2.95%)
Apr 11, 2024 3.450 3.460 3.340 3.390 561,601 +0.00(+0.00%)
Apr 10, 2024 3.500 3.562 3.380 3.390 1,142,387 -0.15(-4.24%)
Apr 09, 2024 3.520 3.570 3.475 3.540 680,220 +0.06(+1.72%)
Apr 08, 2024 3.380 3.530 3.380 3.480 1,194,717 +0.13(+3.88%)
Apr 05, 2024 3.330 3.410 3.300 3.350 846,457 +0.03(+0.90%)
Apr 04, 2024 3.380 3.440 3.320 3.320 1,080,528 +0.00(+0.00%)
Apr 03, 2024 3.300 3.360 3.298 3.320 1,335,018 -0.03(-0.90%)
Apr 02, 2024 3.420 3.430 3.350 3.350 1,100,398 -0.10(-2.90%)
Apr 01, 2024 3.460 3.590 3.430 3.450 1,408,643 +0.01(+0.29%)
Mar 28, 2024 3.490 3.540 3.420 3.440 1,336,306 +0.01(+0.29%)
Mar 27, 2024 3.400 3.480 3.400 3.430 1,118,418 +0.02(+0.59%)
Mar 26, 2024 3.550 3.615 3.400 3.410 1,694,319 -0.09(-2.57%)
Mar 25, 2024 3.670 3.720 3.500 3.500 1,744,604 -0.10(-2.78%)
Mar 22, 2024 3.770 3.770 3.600 3.600 1,871,901 -0.21(-5.51%)
Mar 21, 2024 3.990 4.032 3.810 3.810 1,942,134 -0.25(-6.16%)
Mar 20, 2024 4.280 4.490 3.890 4.060 4,099,128 -0.41(-9.17%)
Mar 19, 2024 4.420 4.505 4.290 4.470 920,080 -0.01(-0.22%)
Mar 18, 2024 4.370 4.590 4.330 4.480 1,238,466 +0.16(+3.70%)
Mar 15, 2024 4.500 4.520 4.300 4.320 1,301,294 -0.10(-2.26%)
Mar 14, 2024 4.700 4.700 4.370 4.420 1,955,941 -0.55(-11.07%)
Mar 13, 2024 4.650 5.050 4.620 4.970 2,845,478 +0.28(+5.97%)
Mar 12, 2024 4.500 4.720 4.410 4.690 1,843,308 +0.28(+6.35%)
Mar 11, 2024 4.200 4.480 4.180 4.410 1,566,918 +0.28(+6.78%)
Mar 08, 2024 4.120 4.230 4.090 4.130 510,071 -0.01(-0.24%)
Mar 07, 2024 4.170 4.170 4.065 4.140 549,504 -0.07(-1.66%)
Mar 06, 2024 4.190 4.320 4.170 4.210 1,141,938 +0.12(+2.93%)
Mar 05, 2024 4.060 4.150 4.015 4.090 666,800 -0.06(-1.45%)
Mar 04, 2024 4.310 4.310 4.020 4.150 1,547,821 -0.17(-3.94%)
Mar 01, 2024 4.070 4.400 4.050 4.320 1,672,592 +0.30(+7.46%)
Feb 29, 2024 4.010 4.110 3.990 4.020 688,706 +0.05(+1.26%)
Feb 28, 2024 4.000 4.025 3.901 3.970 589,581 -0.11(-2.70%)
Feb 27, 2024 3.950 4.130 3.880 4.080 1,069,127 +0.13(+3.29%)
Feb 26, 2024 3.900 3.980 3.880 3.950 455,557 +0.02(+0.51%)
Feb 23, 2024 4.020 4.020 3.910 3.930 358,558 -0.06(-1.50%)
Feb 22, 2024 3.950 3.995 3.910 3.990 447,378 +0.08(+2.05%)
Feb 21, 2024 4.020 4.030 3.890 3.910 306,297 +0.02(+0.51%)
Feb 20, 2024 4.000 4.000 3.855 3.890 711,155 -0.14(-3.47%)
Feb 16, 2024 4.010 4.090 4.000 4.030 584,056 +0.09(+2.28%)
Feb 15, 2024 3.990 4.045 3.900 3.940 561,431 -0.09(-2.23%)
Feb 14, 2024 3.820 4.055 3.800 4.030 830,841 +0.28(+7.47%)
Feb 13, 2024 3.780 3.849 3.710 3.750 456,755 -0.13(-3.35%)
Feb 12, 2024 3.840 3.970 3.830 3.880 494,075 +0.06(+1.57%)
Feb 09, 2024 3.820 3.850 3.760 3.820 418,590 +0.02(+0.53%)
Feb 08, 2024 3.750 3.830 3.730 3.800 392,208 +0.01(+0.26%)
Feb 07, 2024 3.720 3.830 3.660 3.790 834,873 -0.03(-0.79%)
Feb 06, 2024 3.730 3.850 3.712 3.820 947,460 +0.24(+6.70%)
Feb 05, 2024 3.690 3.702 3.565 3.580 744,354 -0.12(-3.24%)
Feb 02, 2024 3.700 3.765 3.661 3.700 404,671 -0.06(-1.60%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.