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

Tuniu Corporatio ADR (NQ: TOUR )

0.8476 +0.0128 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2018 6.020 6.020 6.020 0 +0.15(+2.56%)
Mar 28, 2018 6.170 6.179 5.820 5.870 475,529 -0.29(-4.71%)
Mar 27, 2018 6.420 6.500 6.100 6.160 252,311 -0.27(-4.20%)
Mar 26, 2018 6.420 6.560 6.340 6.430 204,130 +0.07(+1.10%)
Mar 23, 2018 6.570 6.640 6.270 6.360 295,254 -0.18(-2.75%)
Mar 22, 2018 6.750 6.820 6.500 6.540 319,630 -0.26(-3.82%)
Mar 21, 2018 6.940 6.960 6.780 6.800 227,266 -0.15(-2.16%)
Mar 20, 2018 6.890 7.000 6.720 6.950 251,734 +0.05(+0.72%)
Mar 19, 2018 6.800 6.950 6.720 6.900 255,096 +0.10(+1.47%)
Mar 16, 2018 6.990 6.990 6.800 6.800 352,010 -0.04(-0.58%)
Mar 15, 2018 7.040 7.080 6.800 6.840 528,067 -0.22(-3.12%)
Mar 14, 2018 7.800 7.800 7.010 7.060 584,648 -0.67(-8.67%)
Mar 13, 2018 7.850 7.870 7.640 7.730 375,256 -0.07(-0.90%)
Mar 12, 2018 7.740 7.850 7.740 7.800 292,233 +0.06(+0.78%)
Mar 09, 2018 7.860 7.880 7.700 7.740 130,560 -0.08(-1.02%)
Mar 08, 2018 7.890 7.890 7.770 7.820 110,935 -0.02(-0.26%)
Mar 07, 2018 7.830 7.890 7.760 7.840 76,447 -0.05(-0.63%)
Mar 06, 2018 7.760 7.930 7.750 7.890 97,030 +0.17(+2.20%)
Mar 05, 2018 7.580 7.750 7.580 7.720 77,859 +0.06(+0.78%)
Mar 02, 2018 7.600 7.690 7.500 7.660 40,997 -0.04(-0.52%)
Mar 01, 2018 7.700 7.790 7.570 7.700 92,726 -0.01(-0.13%)
Feb 28, 2018 7.760 7.760 7.660 7.710 49,106 -0.01(-0.13%)
Feb 27, 2018 7.800 7.860 7.620 7.720 101,780 -0.11(-1.40%)
Feb 26, 2018 7.800 7.860 7.790 7.830 128,010 +0.10(+1.29%)
Feb 23, 2018 7.700 7.740 7.565 7.730 60,317 +0.04(+0.52%)
Feb 22, 2018 7.650 7.720 7.590 7.690 257,695 +0.10(+1.32%)
Feb 21, 2018 7.510 7.760 7.510 7.590 71,649 +0.11(+1.47%)
Feb 20, 2018 7.450 7.590 7.450 7.480 132,250 +0.01(+0.13%)
Feb 16, 2018 7.470 7.470 7.470 0 -0.08(-1.06%)
Feb 15, 2018 7.640 7.680 7.500 7.550 116,433 +0.00(+0.00%)
Feb 14, 2018 7.430 7.710 7.430 7.550 110,734 +0.13(+1.75%)
Feb 13, 2018 7.320 7.410 7.310 7.420 78,165 +0.10(+1.37%)
Feb 12, 2018 7.410 7.610 7.180 7.320 112,731 -0.06(-0.81%)
Feb 09, 2018 7.500 7.550 7.020 7.380 193,301 +0.03(+0.41%)
Feb 08, 2018 7.520 7.550 7.360 7.350 181,208 -0.16(-2.13%)
Feb 07, 2018 7.730 7.730 7.500 7.510 103,530 -0.22(-2.85%)
Feb 06, 2018 7.400 7.750 7.190 7.730 210,571 +0.15(+1.98%)
Feb 05, 2018 7.810 7.930 7.510 7.580 124,333 -0.34(-4.29%)
Feb 02, 2018 8.030 8.130 7.840 7.920 202,550 -0.15(-1.86%)
Feb 01, 2018 8.080 8.220 8.010 8.070 106,132 -0.06(-0.74%)
Jan 31, 2018 8.230 8.230 8.110 8.130 119,461 -0.04(-0.49%)
Jan 30, 2018 8.260 8.280 8.180 8.170 144,878 -0.17(-2.04%)
Jan 29, 2018 8.440 8.440 8.300 8.340 95,095 -0.16(-1.88%)
Jan 26, 2018 8.520 8.600 8.440 8.500 132,188 +0.03(+0.35%)
Jan 25, 2018 8.480 8.540 8.400 8.470 103,539 +0.03(+0.36%)
Jan 24, 2018 8.230 8.520 8.220 8.440 195,679 +0.21(+2.55%)
Jan 23, 2018 8.380 8.380 8.170 8.230 81,846 -0.16(-1.91%)
Jan 22, 2018 8.490 8.490 8.160 8.390 203,211 -0.14(-1.64%)
Jan 19, 2018 8.650 8.730 8.441 8.530 210,797 -0.12(-1.39%)
Jan 18, 2018 8.450 8.690 8.350 8.650 272,992 +0.20(+2.37%)
Jan 17, 2018 8.410 8.520 8.300 8.450 175,371 +0.07(+0.84%)
Jan 16, 2018 8.550 8.710 8.250 8.380 262,304 -0.16(-1.87%)
Jan 12, 2018 8.540 8.540 8.540 0 +0.93(+12.22%)
Jan 11, 2018 7.750 7.750 7.600 7.610 122,644 -0.10(-1.30%)
Jan 10, 2018 7.740 7.710 239,611 +0.02(+0.26%)
Jan 09, 2018 7.840 7.850 7.650 7.690 143,067 -0.11(-1.41%)
Jan 08, 2018 7.810 7.860 7.755 7.800 174,555 +0.01(+0.13%)
Jan 05, 2018 7.800 7.810 7.700 7.790 188,878 +0.02(+0.26%)
Jan 04, 2018 7.800 7.880 7.700 7.770 189,870 +0.01(+0.13%)
Jan 03, 2018 7.770 7.830 7.700 7.760 165,546 +0.04(+0.52%)
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.