Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tuniu Corporatio ADR (NQ: TOUR )

1.070 +0.100 (+10.31%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 20, 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 (%)
Feb 28, 2023 1.750 1.840 1.730 1.830 474,368 +0.07(+3.98%)
Feb 27, 2023 1.850 1.890 1.760 1.760 356,389 -0.02(-1.12%)
Feb 24, 2023 1.940 1.955 1.750 1.780 1,204,275 -0.23(-11.44%)
Feb 23, 2023 2.100 2.190 1.970 2.010 382,572 -0.07(-3.37%)
Feb 22, 2023 2.070 2.080 1.981 2.080 333,799 +0.03(+1.46%)
Feb 21, 2023 2.180 2.196 1.980 2.050 833,949 -0.16(-7.24%)
Feb 17, 2023 2.220 2.260 2.180 2.210 448,410 -0.01(-0.45%)
Feb 16, 2023 2.200 2.330 2.140 2.220 698,390 +0.05(+2.30%)
Feb 15, 2023 2.090 2.180 2.080 2.170 220,737 +0.02(+0.93%)
Feb 14, 2023 2.120 2.180 2.060 2.150 577,356 -0.05(-2.27%)
Feb 13, 2023 2.140 2.240 2.120 2.200 738,686 +0.12(+5.77%)
Feb 10, 2023 2.170 2.200 2.080 2.080 572,516 -0.17(-7.56%)
Feb 09, 2023 2.150 2.380 2.130 2.250 1,378,465 +0.18(+8.70%)
Feb 08, 2023 2.160 2.160 2.060 2.070 540,287 -0.11(-5.05%)
Feb 07, 2023 2.140 2.220 2.100 2.180 1,002,165 +0.12(+5.83%)
Feb 06, 2023 2.320 2.330 2.060 2.060 1,639,914 -0.29(-12.34%)
Feb 03, 2023 2.420 2.454 2.310 2.350 723,378 -0.01(-0.42%)
Feb 02, 2023 2.430 2.540 2.350 2.360 1,401,001 -0.13(-5.22%)
Feb 01, 2023 2.410 2.550 2.390 2.490 1,088,708 +0.10(+4.18%)
Jan 31, 2023 2.330 2.420 2.290 2.390 649,873 +0.02(+0.84%)
Jan 30, 2023 2.390 2.440 2.110 2.370 1,777,198 -0.15(-5.95%)
Jan 27, 2023 2.890 2.900 2.490 2.520 3,781,524 -0.34(-11.89%)
Jan 26, 2023 2.470 2.880 2.380 2.860 3,872,386 +0.53(+22.75%)
Jan 25, 2023 2.290 2.330 2.180 2.330 860,378 +0.03(+1.30%)
Jan 24, 2023 2.170 2.358 2.160 2.300 1,174,916 +0.02(+0.88%)
Jan 23, 2023 2.330 2.520 2.240 2.280 3,638,413 +0.04(+1.79%)
Jan 20, 2023 1.910 2.350 1.870 2.240 5,507,710 +0.42(+23.08%)
Jan 19, 2023 1.760 1.870 1.760 1.820 512,659 +0.10(+5.81%)
Jan 18, 2023 1.870 1.960 1.720 1.720 717,655 -0.13(-7.03%)
Jan 17, 2023 1.970 1.980 1.830 1.850 599,802 -0.17(-8.42%)
Jan 13, 2023 1.820 2.030 1.820 2.020 1,283,210 +0.17(+9.19%)
Jan 12, 2023 1.800 1.850 1.715 1.850 508,809 +0.06(+3.35%)
Jan 11, 2023 1.770 1.840 1.750 1.790 464,824 -0.01(-0.56%)
Jan 10, 2023 1.820 1.850 1.765 1.800 584,834 +0.07(+4.05%)
Jan 09, 2023 2.020 2.050 1.715 1.730 1,768,517 -0.19(-9.90%)
Jan 06, 2023 2.040 2.040 1.900 1.920 760,653 -0.13(-6.34%)
Jan 05, 2023 1.950 2.170 1.880 2.050 1,949,372 +0.08(+4.06%)
Jan 04, 2023 1.940 2.040 1.740 1.970 2,089,859 +0.14(+7.65%)
Jan 03, 2023 1.600 1.840 1.600 1.830 1,696,657 +0.32(+21.19%)
Dec 30, 2022 1.550 1.615 1.450 1.510 1,662,261 -0.14(-8.48%)
Dec 29, 2022 1.640 1.665 1.570 1.650 780,492 +0.04(+2.48%)
Dec 28, 2022 1.780 1.790 1.560 1.610 1,523,206 -0.15(-8.52%)
Dec 27, 2022 1.950 1.990 1.730 1.760 5,315,088 +0.09(+5.39%)
Dec 23, 2022 1.680 1.700 1.580 1.670 575,792 +0.02(+1.21%)
Dec 22, 2022 1.800 1.830 1.600 1.650 1,159,844 -0.18(-9.84%)
Dec 21, 2022 1.830 1.873 1.700 1.830 1,001,573 +0.03(+1.67%)
Dec 20, 2022 1.790 1.880 1.700 1.800 820,764 -0.04(-2.17%)
Dec 19, 2022 1.920 1.960 1.810 1.840 572,543 -0.16(-8.00%)
Dec 16, 2022 1.730 2.050 1.730 2.000 1,477,646 +0.28(+16.28%)
Dec 15, 2022 1.920 1.980 1.710 1.720 881,913 -0.30(-14.85%)
Dec 14, 2022 1.760 2.080 1.630 2.020 1,716,737 +0.20(+10.99%)
Dec 13, 2022 2.090 2.110 1.810 1.820 1,460,442 -0.08(-4.21%)
Dec 12, 2022 1.970 2.090 1.800 1.900 2,426,844 -0.24(-11.21%)
Dec 09, 2022 2.470 2.520 2.020 2.140 4,191,035 -0.25(-10.46%)
Dec 08, 2022 1.920 2.395 1.880 2.390 5,994,673 +0.63(+35.80%)
Dec 07, 2022 1.460 1.800 1.440 1.760 4,175,816 +0.30(+20.55%)
Dec 06, 2022 1.260 1.460 1.250 1.460 1,679,742 +0.24(+19.67%)
Dec 05, 2022 1.340 1.470 1.190 1.220 1,860,987 -0.02(-1.61%)
Dec 02, 2022 1.120 1.290 1.110 1.240 1,251,780 +0.17(+15.89%)
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.