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

Tuniu Corporatio ADR (NQ: TOUR )

0.9299 -0.0285 (-2.97%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 14, 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 (%)
Dec 30, 2016 8.750 8.750 8.750 0 +0.15(+1.74%)
Dec 29, 2016 8.690 8.863 8.550 8.600 87,970 -0.19(-2.16%)
Dec 28, 2016 8.750 8.800 8.615 8.790 134,978 +0.02(+0.23%)
Dec 27, 2016 8.680 8.800 8.680 8.770 32,972 +0.00(+0.00%)
Dec 23, 2016 8.770 8.770 8.770 0 +0.10(+1.15%)
Dec 22, 2016 8.510 8.702 8.310 8.670 152,691 +0.18(+2.12%)
Dec 21, 2016 8.420 8.750 8.380 8.490 182,354 +0.04(+0.47%)
Dec 20, 2016 8.450 8.460 8.340 8.450 115,379 -0.01(-0.12%)
Dec 19, 2016 8.400 8.570 8.400 8.460 96,224 -0.01(-0.12%)
Dec 16, 2016 8.680 8.760 8.420 8.470 589,648 -0.17(-1.97%)
Dec 15, 2016 8.460 8.730 8.360 8.640 146,795 +0.13(+1.53%)
Dec 14, 2016 8.650 8.730 8.500 8.510 167,862 -0.13(-1.50%)
Dec 13, 2016 8.880 8.900 8.608 8.640 129,775 -0.11(-1.26%)
Dec 12, 2016 8.700 8.800 8.665 8.750 154,730 -0.04(-0.46%)
Dec 09, 2016 8.550 8.855 8.490 8.790 130,983 +0.21(+2.45%)
Dec 08, 2016 8.690 8.690 8.410 8.580 169,568 -0.05(-0.58%)
Dec 07, 2016 8.580 8.650 8.380 8.630 103,611 +0.06(+0.70%)
Dec 06, 2016 8.580 8.660 8.360 8.570 161,135 +0.04(+0.53%)
Dec 05, 2016 7.810 8.530 7.810 8.525 307,743 +0.47(+5.90%)
Dec 02, 2016 8.710 8.790 8.030 8.050 589,009 -0.71(-8.11%)
Dec 01, 2016 9.090 9.090 8.710 8.760 225,353 -0.32(-3.52%)
Nov 30, 2016 8.740 9.190 8.700 9.080 145,997 -0.13(-1.41%)
Nov 29, 2016 9.190 9.320 9.190 9.210 132,935 +0.02(+0.22%)
Nov 28, 2016 9.130 9.240 9.130 9.190 89,418 +0.09(+0.99%)
Nov 25, 2016 9.240 9.240 9.000 9.100 69,785 -0.09(-0.98%)
Nov 23, 2016 9.190 9.190 9.190 0 -0.07(-0.76%)
Nov 22, 2016 9.200 9.280 9.120 9.260 91,955 +0.06(+0.65%)
Nov 21, 2016 9.250 9.260 9.050 9.200 192,292 -0.01(-0.11%)
Nov 18, 2016 9.110 9.249 9.050 9.210 104,539 +0.15(+1.66%)
Nov 17, 2016 9.030 9.110 9.011 9.060 120,496 +0.04(+0.44%)
Nov 16, 2016 8.910 9.221 8.910 9.020 151,928 +0.11(+1.23%)
Nov 15, 2016 8.740 8.910 8.670 8.910 105,272 +0.19(+2.18%)
Nov 14, 2016 8.750 8.860 8.690 8.720 59,800 +0.01(+0.11%)
Nov 11, 2016 8.660 8.850 8.600 8.710 105,654 +0.03(+0.35%)
Nov 10, 2016 8.940 9.235 8.680 8.680 78,931 -0.22(-2.47%)
Nov 09, 2016 8.550 9.050 8.550 8.900 164,548 +0.12(+1.37%)
Nov 08, 2016 8.900 8.909 8.780 8.780 116,909 -0.12(-1.35%)
Nov 07, 2016 8.810 9.070 8.732 8.900 143,706 +0.22(+2.53%)
Nov 04, 2016 8.858 8.895 8.670 8.680 67,182 -0.04(-0.46%)
Nov 03, 2016 8.630 8.910 8.630 8.720 159,936 +0.05(+0.58%)
Nov 02, 2016 8.710 8.810 8.610 8.670 184,864 -0.02(-0.23%)
Nov 01, 2016 9.030 9.060 8.650 8.690 284,688 -0.30(-3.34%)
Oct 31, 2016 9.130 9.150 8.910 8.990 201,183 -0.14(-1.53%)
Oct 28, 2016 9.420 9.470 9.130 9.130 152,519 -0.35(-3.69%)
Oct 27, 2016 9.630 9.650 9.450 9.480 110,606 -0.12(-1.25%)
Oct 26, 2016 9.550 9.690 9.540 9.600 69,610 +0.03(+0.31%)
Oct 25, 2016 9.550 9.800 9.510 9.570 59,309 -0.03(-0.31%)
Oct 24, 2016 9.900 9.900 9.560 9.600 154,591 -0.22(-2.24%)
Oct 21, 2016 9.840 9.910 9.700 9.820 68,470 -0.05(-0.51%)
Oct 20, 2016 9.700 9.890 9.670 9.870 66,159 +0.12(+1.23%)
Oct 19, 2016 9.630 9.790 9.630 9.750 118,566 +0.11(+1.14%)
Oct 18, 2016 9.940 9.940 9.610 9.640 239,824 -0.18(-1.83%)
Oct 17, 2016 9.850 9.890 9.570 9.820 115,540 -0.07(-0.71%)
Oct 14, 2016 10.15 10.26 9.890 9.890 146,553 -0.18(-1.79%)
Oct 13, 2016 10.14 10.14 9.480 10.07 314,285 -0.21(-2.04%)
Oct 12, 2016 10.19 10.30 9.820 10.28 518,562 +0.64(+6.64%)
Oct 11, 2016 9.850 9.860 9.600 9.640 127,435 -0.20(-2.03%)
Oct 10, 2016 9.890 10.00 9.810 9.840 145,272 -0.02(-0.20%)
Oct 07, 2016 10.02 10.04 9.820 9.860 154,862 -0.13(-1.30%)
Oct 06, 2016 10.29 10.29 9.980 9.990 150,644 -0.32(-3.10%)
Oct 05, 2016 10.35 10.42 10.23 10.31 142,517 +0.07(+0.68%)
Oct 04, 2016 10.05 10.29 9.980 10.24 161,444 +0.24(+2.40%)
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.