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 31, 2021 3.520 3.590 3.430 3.460 755,105 -0.08(-2.26%)
Mar 30, 2021 3.300 3.620 3.240 3.540 913,053 +0.25(+7.60%)
Mar 29, 2021 3.500 3.600 3.220 3.290 678,355 -0.24(-6.80%)
Mar 26, 2021 3.547 3.860 3.260 3.530 1,592,600 +0.07(+2.02%)
Mar 25, 2021 3.170 3.680 3.100 3.460 1,489,168 -0.01(-0.29%)
Mar 24, 2021 3.950 3.950 3.360 3.470 2,033,426 -0.38(-9.87%)
Mar 23, 2021 4.520 4.520 3.810 3.850 2,441,310 -0.67(-14.82%)
Mar 22, 2021 4.910 4.950 4.510 4.520 2,096,587 -0.40(-8.13%)
Mar 19, 2021 4.570 4.950 4.310 4.920 3,829,000 +0.62(+14.42%)
Mar 18, 2021 4.230 5.280 4.210 4.300 7,483,475 -0.02(-0.46%)
Mar 17, 2021 3.720 4.450 3.670 4.320 3,314,945 +0.60(+16.13%)
Mar 16, 2021 4.080 4.080 3.700 3.720 1,175,036 -0.22(-5.58%)
Mar 15, 2021 3.980 4.230 3.830 3.940 1,741,847 +0.10(+2.60%)
Mar 12, 2021 3.330 3.920 3.280 3.840 1,350,000 +0.42(+12.28%)
Mar 11, 2021 3.410 3.540 3.370 3.420 669,787 +0.05(+1.48%)
Mar 10, 2021 3.340 3.530 3.208 3.370 687,591 +0.03(+0.90%)
Mar 09, 2021 3.130 3.370 3.130 3.340 857,545 +0.28(+9.15%)
Mar 08, 2021 3.220 3.410 3.030 3.060 1,095,795 -0.17(-5.26%)
Mar 05, 2021 3.610 3.700 2.900 3.230 2,049,400 -0.16(-4.72%)
Mar 04, 2021 3.710 3.780 3.210 3.390 1,465,939 -0.38(-10.08%)
Mar 03, 2021 3.920 4.040 3.690 3.770 894,931 -0.05(-1.31%)
Mar 02, 2021 4.270 4.280 3.750 3.820 1,328,838 -0.26(-6.37%)
Mar 01, 2021 3.950 4.160 3.820 4.080 1,990,320 +0.56(+15.91%)
Feb 26, 2021 4.070 4.100 3.385 3.520 2,857,600 -0.25(-6.63%)
Feb 25, 2021 3.850 4.610 3.720 3.770 7,320,542 +0.17(+4.72%)
Feb 24, 2021 3.960 4.080 3.600 3.600 1,518,911 -0.27(-6.98%)
Feb 23, 2021 4.250 4.300 3.550 3.870 2,503,005 -0.41(-9.58%)
Feb 22, 2021 3.930 4.500 3.820 4.280 2,885,170 +0.21(+5.16%)
Feb 19, 2021 3.357 4.070 3.350 4.070 2,590,400 +0.80(+24.46%)
Feb 18, 2021 3.990 3.990 3.270 3.270 2,564,168 -0.73(-18.25%)
Feb 17, 2021 3.700 4.190 3.560 4.000 2,148,420 +0.29(+7.82%)
Feb 16, 2021 3.500 3.760 3.390 3.710 1,631,784 +0.25(+7.23%)
Feb 12, 2021 3.360 3.580 3.050 3.460 2,130,100 -0.12(-3.35%)
Feb 11, 2021 3.310 3.790 2.940 3.580 5,298,444 +0.41(+12.93%)
Feb 10, 2021 2.990 3.330 2.810 3.170 4,230,526 +0.46(+16.97%)
Feb 09, 2021 2.710 2.820 2.580 2.710 1,950,467 -0.16(-5.57%)
Feb 08, 2021 2.800 2.900 2.430 2.870 3,377,376 +0.19(+7.09%)
Feb 05, 2021 2.410 2.680 2.280 2.680 5,864,800 +0.55(+25.82%)
Feb 04, 2021 1.930 2.160 1.910 2.130 1,599,687 +0.21(+10.94%)
Feb 03, 2021 1.920 1.950 1.870 1.920 448,005 +0.04(+2.13%)
Feb 02, 2021 1.960 1.960 1.830 1.880 922,504 -0.04(-2.08%)
Feb 01, 2021 1.880 1.940 1.830 1.920 754,835 +0.07(+3.78%)
Jan 29, 2021 2.050 2.060 1.850 1.850 1,657,100 -0.20(-9.76%)
Jan 28, 2021 2.110 2.440 2.020 2.050 1,795,958 -0.03(-1.44%)
Jan 27, 2021 2.020 2.100 1.950 2.080 1,118,623 +0.01(+0.48%)
Jan 26, 2021 2.160 2.160 2.030 2.070 710,071 -0.07(-3.27%)
Jan 25, 2021 2.160 2.170 2.030 2.140 1,060,107 -0.02(-0.93%)
Jan 22, 2021 2.150 2.160 2.070 2.160 545,400 +0.00(+0.00%)
Jan 21, 2021 2.080 2.210 2.030 2.160 1,010,375 +0.13(+6.40%)
Jan 20, 2021 2.220 2.230 2.030 2.030 697,763 -0.10(-4.69%)
Jan 19, 2021 2.120 2.140 2.020 2.130 952,895 +0.06(+2.90%)
Jan 15, 2021 2.090 2.160 1.950 2.070 973,700 +0.05(+2.48%)
Jan 14, 2021 2.200 2.300 1.990 2.020 3,049,474 -0.20(-9.01%)
Jan 13, 2021 1.880 2.220 1.860 2.220 2,572,559 +0.36(+19.35%)
Jan 12, 2021 1.810 1.880 1.780 1.860 358,919 +0.09(+5.08%)
Jan 11, 2021 1.820 1.820 1.750 1.770 415,405 -0.05(-2.75%)
Jan 08, 2021 1.900 1.900 1.750 1.820 678,400 -0.05(-2.67%)
Jan 07, 2021 1.810 1.910 1.810 1.870 362,081 +0.04(+2.19%)
Jan 06, 2021 1.840 1.920 1.780 1.830 381,861 -0.01(-0.54%)
Jan 05, 2021 1.720 1.870 1.690 1.840 494,788 +0.13(+7.60%)
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.