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 (%)
Oct 31, 2017 6.910 6.990 6.740 6.840 218,803 -0.05(-0.73%)
Oct 30, 2017 7.030 7.210 6.800 6.890 221,354 -0.15(-2.13%)
Oct 27, 2017 7.090 7.090 6.960 7.040 209,413 -0.07(-0.98%)
Oct 26, 2017 7.210 7.400 7.070 7.110 89,965 -0.09(-1.25%)
Oct 25, 2017 7.260 7.400 7.080 7.200 170,192 -0.09(-1.23%)
Oct 24, 2017 7.520 7.570 7.230 7.290 175,363 -0.23(-3.06%)
Oct 23, 2017 7.660 7.670 7.490 7.520 108,028 -0.14(-1.83%)
Oct 20, 2017 7.770 7.770 7.620 7.660 99,394 -0.08(-1.03%)
Oct 19, 2017 7.730 7.790 7.620 7.740 114,293 -0.04(-0.51%)
Oct 18, 2017 7.900 7.940 7.740 7.780 158,575 -0.04(-0.51%)
Oct 17, 2017 7.800 7.890 7.700 7.820 179,716 +0.03(+0.39%)
Oct 16, 2017 7.700 7.840 7.680 7.790 170,647 +0.04(+0.52%)
Oct 13, 2017 7.760 7.830 7.630 7.750 66,958 +0.00(+0.00%)
Oct 12, 2017 7.740 7.780 7.710 7.750 155,784 -0.03(-0.39%)
Oct 11, 2017 7.900 7.900 7.610 7.780 204,199 -0.01(-0.13%)
Oct 10, 2017 7.840 7.890 7.760 7.790 72,241 -0.02(-0.26%)
Oct 09, 2017 7.880 7.920 7.640 7.810 109,263 -0.09(-1.14%)
Oct 06, 2017 7.920 7.990 7.810 7.900 52,951 -0.02(-0.25%)
Oct 05, 2017 7.920 7.940 7.800 7.920 74,214 +0.03(+0.38%)
Oct 04, 2017 7.970 8.010 7.810 7.890 101,483 -0.08(-1.00%)
Oct 03, 2017 7.860 7.970 7.770 7.970 83,086 +0.16(+2.05%)
Oct 02, 2017 7.840 7.940 7.701 7.810 63,354 -0.01(-0.13%)
Sep 29, 2017 8.050 8.090 7.760 7.820 158,350 -0.27(-3.34%)
Sep 28, 2017 7.870 8.150 7.750 8.090 730,412 +0.22(+2.80%)
Sep 27, 2017 7.870 160,354 +0.15(+1.94%)
Sep 26, 2017 7.700 7.830 7.680 7.720 110,830 +0.02(+0.26%)
Sep 25, 2017 7.750 7.600 7.700 139,731 -0.10(-1.28%)
Sep 22, 2017 7.950 7.980 7.780 7.800 248,675 -0.15(-1.89%)
Sep 21, 2017 8.000 8.040 7.770 7.950 182,844 -0.05(-0.62%)
Sep 20, 2017 8.220 7.910 8.000 450,007 -0.05(-0.62%)
Sep 19, 2017 8.050 8.090 7.960 8.050 224,888 +0.01(+0.12%)
Sep 18, 2017 7.940 8.120 7.830 8.040 489,047 +0.14(+1.77%)
Sep 15, 2017 7.710 8.070 7.590 7.900 538,679 +0.22(+2.86%)
Sep 14, 2017 7.600 7.710 7.550 7.680 192,069 +0.07(+0.92%)
Sep 13, 2017 7.690 7.800 7.600 7.610 161,169 -0.11(-1.42%)
Sep 12, 2017 7.600 7.790 7.510 7.720 244,454 +0.18(+2.39%)
Sep 11, 2017 7.520 7.870 7.520 7.540 200,471 -0.03(-0.40%)
Sep 08, 2017 7.790 7.870 7.520 7.570 366,162 -0.23(-2.95%)
Sep 07, 2017 7.520 7.890 7.487 7.800 332,870 +0.29(+3.86%)
Sep 06, 2017 7.550 7.890 7.490 7.510 393,508 -0.03(-0.40%)
Sep 05, 2017 7.530 7.640 7.480 7.540 117,989 -0.02(-0.26%)
Sep 01, 2017 7.510 7.670 7.490 7.560 151,555 +0.06(+0.80%)
Aug 31, 2017 7.350 7.570 7.260 7.500 243,538 +0.15(+2.04%)
Aug 30, 2017 7.200 7.450 7.100 7.350 161,290 +0.13(+1.80%)
Aug 29, 2017 7.010 7.260 6.920 7.220 247,463 +0.14(+1.98%)
Aug 28, 2017 6.890 7.140 6.870 7.080 213,073 +0.16(+2.31%)
Aug 25, 2017 7.240 7.260 6.840 6.920 274,324 -0.18(-2.54%)
Aug 24, 2017 6.880 7.160 6.850 7.100 266,259 +0.22(+3.20%)
Aug 23, 2017 7.080 7.105 6.850 6.880 145,460 -0.21(-2.96%)
Aug 22, 2017 6.960 7.145 6.960 7.090 235,082 +0.15(+2.16%)
Aug 21, 2017 6.800 7.030 6.790 6.940 290,858 +0.11(+1.61%)
Aug 18, 2017 7.090 7.150 6.730 6.830 579,543 -0.26(-3.67%)
Aug 17, 2017 7.750 7.890 7.050 7.090 863,342 -0.67(-8.63%)
Aug 16, 2017 7.980 8.050 7.700 7.760 259,844 -0.18(-2.27%)
Aug 15, 2017 8.120 8.140 7.930 7.940 217,508 -0.16(-1.98%)
Aug 14, 2017 8.130 8.220 8.100 8.100 171,682 +0.01(+0.12%)
Aug 11, 2017 7.960 8.160 7.920 8.090 138,154 +0.01(+0.12%)
Aug 10, 2017 8.100 8.260 8.010 8.080 102,213 -0.06(-0.74%)
Aug 09, 2017 8.080 8.210 8.060 8.140 125,219 +0.01(+0.12%)
Aug 08, 2017 8.160 8.366 8.100 8.130 210,405 -0.03(-0.37%)
Aug 07, 2017 7.980 8.190 7.970 8.160 125,467 +0.16(+2.00%)
Aug 04, 2017 7.960 8.040 7.940 8.000 127,725 +0.04(+0.50%)
Aug 03, 2017 7.930 8.041 7.885 7.960 98,799 +0.03(+0.38%)
Aug 02, 2017 8.070 8.100 7.930 7.930 152,413 -0.12(-1.49%)
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.