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

Tuniu Corporatio ADR (NQ: TOUR )

0.8781 +0.0344 (+4.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jan 31, 2020 2.140 2.140 1.910 1.920 14,800 -0.22(-10.28%)
Jan 30, 2020 2.150 2.180 2.120 2.140 13,430 -0.03(-1.38%)
Jan 29, 2020 2.150 2.170 2.110 2.170 31,337 +0.06(+2.84%)
Jan 28, 2020 2.010 2.160 2.007 2.110 29,015 +0.07(+3.43%)
Jan 27, 2020 2.120 2.120 2.031 2.040 29,543 -0.16(-7.27%)
Jan 24, 2020 2.250 2.250 2.130 2.200 75,700 -0.05(-2.22%)
Jan 23, 2020 2.250 2.300 2.250 2.250 17,744 -0.01(-0.44%)
Jan 22, 2020 2.280 2.344 2.260 2.260 25,248 -0.03(-1.31%)
Jan 21, 2020 2.390 2.390 2.250 2.290 41,150 -0.11(-4.58%)
Jan 17, 2020 2.460 2.460 2.400 2.400 39,400 +0.00(+0.00%)
Jan 16, 2020 2.390 2.540 2.390 2.400 187,406 +0.00(+0.00%)
Jan 15, 2020 2.370 2.425 2.370 2.400 25,087 +0.02(+0.84%)
Jan 14, 2020 2.360 2.410 2.360 2.380 15,660 -0.01(-0.42%)
Jan 13, 2020 2.410 2.420 2.330 2.390 55,049 -0.05(-2.05%)
Jan 10, 2020 2.625 2.625 2.440 2.440 119,100 -0.12(-4.69%)
Jan 09, 2020 2.530 2.620 2.510 2.560 53,963 +0.04(+1.59%)
Jan 08, 2020 2.380 2.600 2.370 2.520 19,912 -0.08(-3.08%)
Jan 07, 2020 2.530 2.610 2.530 2.600 18,623 +0.09(+3.59%)
Jan 06, 2020 2.370 2.530 2.370 2.510 7,888 +0.05(+2.03%)
Jan 03, 2020 2.360 2.461 2.310 2.460 103,000 +0.07(+2.93%)
Jan 02, 2020 2.490 2.540 2.370 2.390 117,433 -0.13(-5.16%)
Dec 31, 2019 2.470 2.550 2.360 2.520 50,100 -0.04(-1.56%)
Dec 30, 2019 2.320 2.600 2.308 2.560 90,789 +0.21(+8.94%)
Dec 27, 2019 2.320 2.430 2.320 2.350 20,200 -0.04(-1.67%)
Dec 26, 2019 2.280 2.400 2.210 2.390 41,206 +0.04(+1.70%)
Dec 24, 2019 2.330 2.380 2.320 2.350 15,400 +0.00(+0.00%)
Dec 23, 2019 2.230 2.350 2.210 2.350 65,966 +0.08(+3.52%)
Dec 20, 2019 2.270 2.310 2.220 2.270 46,200 -0.03(-1.30%)
Dec 19, 2019 2.300 2.330 2.220 2.300 48,048 +0.00(+0.00%)
Dec 18, 2019 2.260 2.330 2.243 2.300 157,230 +0.01(+0.44%)
Dec 17, 2019 2.210 2.290 2.210 2.290 28,793 +0.08(+3.62%)
Dec 16, 2019 2.200 2.250 2.200 2.210 17,816 +0.00(+0.00%)
Dec 13, 2019 2.210 2.300 2.205 2.210 52,400 +0.00(+0.00%)
Dec 12, 2019 2.250 2.400 2.200 2.210 91,202 -0.06(-2.64%)
Dec 11, 2019 2.200 2.280 2.200 2.270 31,670 +0.04(+1.79%)
Dec 10, 2019 2.260 2.260 2.180 2.230 76,144 -0.05(-2.19%)
Dec 09, 2019 2.360 2.390 2.280 2.280 14,984 -0.11(-4.60%)
Dec 06, 2019 2.370 2.470 2.370 2.390 23,000 +0.00(+0.00%)
Dec 05, 2019 2.370 2.450 2.370 2.390 19,929 -0.01(-0.42%)
Dec 04, 2019 2.280 2.460 2.280 2.400 54,557 +0.12(+5.26%)
Dec 03, 2019 2.320 2.410 2.260 2.280 48,696 -0.13(-5.39%)
Dec 02, 2019 2.480 2.500 2.312 2.410 61,831 -0.12(-4.74%)
Nov 29, 2019 2.390 2.720 2.390 2.530 126,500 +0.04(+1.61%)
Nov 27, 2019 2.380 2.500 2.310 2.490 38,900 +0.15(+6.41%)
Nov 26, 2019 2.520 2.550 2.300 2.340 622,533 -0.21(-8.24%)
Nov 25, 2019 2.600 2.640 2.500 2.550 54,139 -0.02(-0.78%)
Nov 22, 2019 2.720 2.720 2.570 2.570 40,700 -0.19(-6.88%)
Nov 21, 2019 2.870 2.910 2.710 2.760 59,089 -0.14(-4.83%)
Nov 20, 2019 3.020 3.020 2.880 2.900 34,686 -0.11(-3.65%)
Nov 19, 2019 3.050 3.060 2.950 3.010 45,762 +0.05(+1.69%)
Nov 18, 2019 2.920 3.000 2.900 2.960 67,816 +0.01(+0.34%)
Nov 15, 2019 3.110 3.160 2.930 2.950 248,800 -0.18(-5.75%)
Nov 14, 2019 3.120 3.170 3.060 3.130 114,682 +0.00(+0.00%)
Nov 13, 2019 3.110 3.220 3.050 3.130 240,145 +0.00(+0.00%)
Nov 12, 2019 3.110 3.130 3.060 3.130 90,610 -0.01(-0.32%)
Nov 11, 2019 3.130 3.150 3.060 3.140 68,436 +0.01(+0.32%)
Nov 08, 2019 3.130 3.150 2.990 3.130 125,200 +0.01(+0.32%)
Nov 07, 2019 3.110 3.160 3.030 3.120 11,396 +0.00(+0.00%)
Nov 06, 2019 3.140 3.150 3.060 3.120 23,312 -0.02(-0.64%)
Nov 05, 2019 3.010 3.170 3.000 3.140 108,625 +0.11(+3.63%)
Nov 04, 2019 3.000 3.090 2.980 3.030 123,015 +0.02(+0.66%)
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.