NASDAQ:TIGR
UP Fintech Holding Limited Stock Price (Quote)
$3.53
-0.0650 (-1.81%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.10 | $3.66 | Tuesday, 30th Apr 2024 TIGR stock ended at $3.53. This is 1.81% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.15% from a day low at $3.49 to a day high of $3.57. |
| 90 days | $3.10 | $5.05 | |
| 52 weeks | $2.31 | $5.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $3.54 | $3.57 | $3.49 | $3.53 | 704 565 |
| Apr 29, 2024 | $3.62 | $3.66 | $3.48 | $3.59 | 1 300 453 |
| Apr 26, 2024 | $3.41 | $3.56 | $3.40 | $3.55 | 1 784 224 |
| Apr 25, 2024 | $3.30 | $3.31 | $3.26 | $3.27 | 456 779 |
| Apr 24, 2024 | $3.46 | $3.53 | $3.32 | $3.35 | 805 038 |
| Apr 23, 2024 | $3.28 | $3.41 | $3.25 | $3.38 | 1 016 736 |
| Apr 22, 2024 | $3.17 | $3.22 | $3.14 | $3.21 | 372 065 |
| Apr 19, 2024 | $3.10 | $3.16 | $3.10 | $3.15 | 528 801 |
| Apr 18, 2024 | $3.19 | $3.22 | $3.15 | $3.15 | 322 029 |
| Apr 17, 2024 | $3.15 | $3.21 | $3.14 | $3.16 | 555 272 |
| Apr 16, 2024 | $3.16 | $3.18 | $3.11 | $3.14 | 676 277 |
| Apr 15, 2024 | $3.31 | $3.33 | $3.18 | $3.18 | 816 237 |
| Apr 12, 2024 | $3.35 | $3.36 | $3.28 | $3.29 | 627 994 |
| Apr 11, 2024 | $3.45 | $3.46 | $3.34 | $3.39 | 560 435 |
| Apr 10, 2024 | $3.50 | $3.56 | $3.38 | $3.39 | 1 141 742 |
| Apr 09, 2024 | $3.52 | $3.57 | $3.48 | $3.54 | 673 691 |
| Apr 08, 2024 | $3.38 | $3.53 | $3.38 | $3.48 | 1 190 422 |
| Apr 05, 2024 | $3.33 | $3.41 | $3.30 | $3.35 | 843 297 |
| Apr 04, 2024 | $3.38 | $3.44 | $3.32 | $3.32 | 1 074 842 |
| Apr 03, 2024 | $3.30 | $3.36 | $3.30 | $3.32 | 1 334 148 |
| Apr 02, 2024 | $3.42 | $3.43 | $3.35 | $3.35 | 1 099 129 |
| Apr 01, 2024 | $3.46 | $3.59 | $3.43 | $3.45 | 1 407 054 |
| Mar 28, 2024 | $3.49 | $3.54 | $3.42 | $3.44 | 1 334 948 |
| Mar 27, 2024 | $3.40 | $3.48 | $3.40 | $3.43 | 1 116 848 |
| Mar 26, 2024 | $3.55 | $3.62 | $3.40 | $3.41 | 1 692 126 |
