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 (%)
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%)
Feb 01, 2024 3.750 3.835 3.700 3.760 554,704 +0.03(+0.80%)
Jan 31, 2024 3.700 3.850 3.700 3.730 574,194 -0.03(-0.80%)
Jan 30, 2024 3.750 3.810 3.740 3.760 474,436 -0.12(-3.09%)
Jan 29, 2024 3.870 3.900 3.750 3.880 550,146 -0.03(-0.77%)
Jan 26, 2024 3.830 3.950 3.830 3.910 746,974 -0.01(-0.26%)
Jan 25, 2024 4.300 4.320 3.790 3.920 2,127,787 -0.07(-1.75%)
Jan 24, 2024 4.010 4.030 3.855 3.990 1,300,100 +0.20(+5.28%)
Jan 23, 2024 3.800 3.960 3.770 3.790 1,075,762 +0.13(+3.55%)
Jan 22, 2024 3.500 3.700 3.430 3.660 1,230,314 +0.07(+1.95%)
Jan 19, 2024 3.560 3.650 3.530 3.590 670,540 -0.04(-1.10%)
Jan 18, 2024 3.700 3.720 3.590 3.630 812,831 -0.03(-0.82%)
Jan 17, 2024 3.470 3.660 3.460 3.660 964,898 +0.06(+1.67%)
Jan 16, 2024 3.800 3.850 3.555 3.600 1,555,630 -0.26(-6.74%)
Jan 12, 2024 3.960 4.000 3.830 3.860 1,250,901 -0.13(-3.26%)
Jan 11, 2024 4.070 4.090 3.930 3.990 638,608 -0.02(-0.50%)
Jan 10, 2024 4.060 4.060 4.000 4.010 734,060 -0.07(-1.72%)
Jan 09, 2024 4.110 4.110 4.060 4.080 604,765 -0.09(-2.16%)
Jan 08, 2024 4.140 4.213 4.120 4.170 430,926 -0.05(-1.18%)
Jan 05, 2024 4.220 4.250 4.190 4.220 452,486 -0.04(-0.94%)
Jan 04, 2024 4.200 4.280 4.180 4.260 539,494 +0.02(+0.47%)
Jan 03, 2024 4.100 4.250 4.070 4.240 954,670 +0.12(+2.79%)
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.