Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

4.505 +0.085 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 2.750 3.060 2.730 3.030 2,537,196 +0.24(+8.60%)
May 30, 2023 2.910 3.150 2.610 2.790 6,668,702 +0.20(+7.72%)
May 26, 2023 2.540 2.625 2.511 2.590 657,694 +0.06(+2.37%)
May 25, 2023 2.620 2.660 2.510 2.530 701,347 -0.13(-4.89%)
May 24, 2023 2.630 2.690 2.560 2.660 1,134,348 -0.03(-1.12%)
May 23, 2023 2.530 2.700 2.510 2.690 1,937,449 +0.15(+5.91%)
May 22, 2023 2.390 2.570 2.390 2.540 1,016,043 +0.14(+5.83%)
May 19, 2023 2.420 2.450 2.360 2.400 994,051 +0.07(+3.00%)
May 18, 2023 2.580 2.595 2.310 2.330 3,673,947 -0.29(-11.07%)
May 17, 2023 2.620 2.630 2.580 2.620 852,830 -0.02(-0.76%)
May 16, 2023 2.610 2.750 2.550 2.640 4,906,702 -0.21(-7.37%)
May 15, 2023 2.830 2.869 2.740 2.850 741,026 +0.09(+3.26%)
May 12, 2023 2.890 2.890 2.760 2.760 526,556 -0.13(-4.50%)
May 11, 2023 2.860 2.930 2.830 2.890 1,081,773 +0.01(+0.35%)
May 10, 2023 2.910 2.920 2.850 2.880 309,319 -0.01(-0.35%)
May 09, 2023 2.830 2.895 2.800 2.890 354,584 -0.01(-0.34%)
May 08, 2023 2.910 2.945 2.880 2.900 389,541 +0.03(+1.05%)
May 05, 2023 2.840 2.890 2.840 2.870 660,381 +0.04(+1.41%)
May 04, 2023 2.880 2.915 2.820 2.830 864,448 -0.03(-1.05%)
May 03, 2023 2.750 2.920 2.740 2.860 1,084,035 +0.13(+4.76%)
May 02, 2023 2.870 2.870 2.650 2.730 3,626,326 -0.16(-5.54%)
May 01, 2023 2.920 2.940 2.860 2.890 477,315 -0.03(-1.03%)
Apr 28, 2023 2.910 2.980 2.900 2.920 697,291 +0.02(+0.69%)
Apr 27, 2023 2.880 2.925 2.855 2.900 517,285 +0.05(+1.75%)
Apr 26, 2023 2.920 2.920 2.840 2.850 487,251 +0.01(+0.35%)
Apr 25, 2023 2.990 2.990 2.840 2.840 1,612,999 -0.13(-4.38%)
Apr 24, 2023 3.090 3.090 2.950 2.970 1,564,880 -0.10(-3.26%)
Apr 21, 2023 3.160 3.179 3.070 3.070 1,295,720 -0.10(-3.15%)
Apr 20, 2023 3.230 3.260 3.160 3.170 537,943 -0.08(-2.46%)
Apr 19, 2023 3.240 3.270 3.200 3.250 479,174 +0.02(+0.62%)
Apr 18, 2023 3.290 3.300 3.220 3.230 610,219 -0.06(-1.82%)
Apr 17, 2023 3.310 3.330 3.270 3.290 514,490 +0.04(+1.23%)
Apr 14, 2023 3.370 3.385 3.250 3.250 545,690 -0.14(-4.13%)
Apr 13, 2023 3.410 3.450 3.365 3.390 506,334 -0.02(-0.59%)
Apr 12, 2023 3.470 3.480 3.330 3.410 890,188 +0.00(+0.00%)
Apr 11, 2023 3.340 3.490 3.300 3.410 1,559,646 +0.19(+5.90%)
Apr 10, 2023 3.200 3.240 3.195 3.220 266,093 +0.01(+0.31%)
Apr 06, 2023 3.150 3.230 3.130 3.210 387,619 +0.03(+0.94%)
Apr 05, 2023 3.240 3.240 3.120 3.180 611,603 -0.03(-0.93%)
Apr 04, 2023 3.290 3.330 3.180 3.210 616,674 -0.11(-3.31%)
Apr 03, 2023 3.300 3.400 3.270 3.320 497,357 -0.01(-0.30%)
Mar 31, 2023 3.240 3.380 3.210 3.330 1,519,994 +0.07(+2.15%)
Mar 30, 2023 3.250 3.350 3.170 3.260 1,879,317 +0.02(+0.62%)
Mar 29, 2023 3.120 3.240 3.020 3.240 1,761,521 +0.24(+8.00%)
Mar 28, 2023 3.140 3.220 2.980 3.000 1,625,712 -0.10(-3.23%)
Mar 27, 2023 3.120 3.140 3.050 3.100 434,882 +0.00(+0.00%)
Mar 24, 2023 3.090 3.170 3.060 3.100 483,792 -0.05(-1.59%)
Mar 23, 2023 3.100 3.268 3.082 3.150 1,662,038 +0.14(+4.65%)
Mar 22, 2023 3.130 3.170 3.000 3.010 630,294 -0.10(-3.22%)
Mar 21, 2023 3.050 3.110 2.995 3.110 906,351 +0.09(+2.98%)
Mar 20, 2023 3.010 3.065 2.950 3.020 719,398 -0.01(-0.33%)
Mar 17, 2023 3.140 3.150 2.975 3.030 1,162,905 -0.06(-1.94%)
Mar 16, 2023 3.110 3.130 3.030 3.090 913,478 +0.00(+0.00%)
Mar 15, 2023 3.120 3.130 3.020 3.090 974,233 -0.09(-2.83%)
Mar 14, 2023 3.180 3.245 3.130 3.180 1,026,063 +0.06(+1.92%)
Mar 13, 2023 3.240 3.240 3.100 3.120 1,763,019 +0.00(+0.00%)
Mar 10, 2023 3.420 3.450 3.090 3.120 1,925,549 -0.34(-9.83%)
Mar 09, 2023 3.550 3.570 3.430 3.460 682,886 -0.13(-3.62%)
Mar 08, 2023 3.620 3.630 3.560 3.590 397,097 -0.04(-1.10%)
Mar 07, 2023 3.660 3.710 3.620 3.630 459,353 -0.04(-1.09%)
Mar 06, 2023 3.760 3.775 3.660 3.670 428,192 -0.12(-3.17%)
Mar 03, 2023 3.750 3.820 3.700 3.790 593,418 +0.00(+0.00%)
Mar 02, 2023 3.680 3.800 3.640 3.790 483,077 +0.05(+1.34%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.