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, 2022 0.9199 0.9199 0.8900 0.8920 38,576 -0.02(-2.01%)
Mar 30, 2022 0.9499 0.9500 0.9001 0.9103 32,494 +0.00(+0.03%)
Mar 29, 2022 0.9200 0.9400 0.9076 0.9100 44,870 -0.02(-2.15%)
Mar 28, 2022 0.9000 0.9500 0.8700 0.9300 201,571 +0.02(+2.36%)
Mar 25, 2022 0.9458 0.9458 0.8821 0.9086 66,477 -0.04(-4.26%)
Mar 24, 2022 0.9400 0.9600 0.9200 0.9490 140,119 -0.00(-0.41%)
Mar 23, 2022 0.9888 1.000 0.9500 0.9529 298,860 -0.04(-3.84%)
Mar 22, 2022 0.9803 1.020 0.9800 0.9910 209,889 +0.01(+1.12%)
Mar 21, 2022 0.9700 1.020 0.9442 0.9800 160,006 +0.00(+0.01%)
Mar 18, 2022 0.9200 1.020 0.8800 0.9799 419,820 +0.07(+7.68%)
Mar 17, 2022 0.8900 0.9299 0.8600 0.9100 149,300 +0.00(+0.00%)
Mar 16, 2022 0.9231 0.9800 0.8652 0.9100 382,974 +0.10(+12.46%)
Mar 15, 2022 0.7772 0.8388 0.7600 0.8092 167,516 +0.03(+3.74%)
Mar 14, 2022 0.8800 0.8879 0.7000 0.7800 433,866 -0.12(-13.33%)
Mar 11, 2022 0.9300 0.9764 0.8820 0.9000 236,842 -0.03(-3.23%)
Mar 10, 2022 0.9700 0.9700 0.9112 0.9300 78,892 -0.05(-5.10%)
Mar 09, 2022 0.9400 0.9800 0.9380 0.9800 72,172 +0.05(+5.38%)
Mar 08, 2022 0.9200 0.9899 0.8810 0.9300 345,692 +0.01(+1.09%)
Mar 07, 2022 0.9800 0.9800 0.9100 0.9200 550,289 -0.03(-3.29%)
Mar 04, 2022 0.9701 1.040 0.9250 0.9513 225,697 -0.01(-1.33%)
Mar 03, 2022 0.9989 1.028 0.9500 0.9641 349,941 -0.04(-3.51%)
Mar 02, 2022 1.020 1.040 0.9800 0.9992 210,625 -0.02(-2.04%)
Mar 01, 2022 1.050 1.050 0.9970 1.020 174,073 -0.03(-2.86%)
Feb 28, 2022 1.060 1.090 0.9900 1.050 534,520 -0.02(-1.87%)
Feb 25, 2022 1.130 1.120 1.050 1.070 272,418 -0.07(-6.14%)
Feb 24, 2022 1.070 1.140 1.032 1.140 102,443 +0.01(+0.88%)
Feb 23, 2022 1.140 1.150 1.080 1.130 105,357 +0.01(+0.89%)
Feb 22, 2022 1.150 1.180 1.070 1.120 253,253 -0.05(-4.27%)
Feb 18, 2022 1.170 0 -0.02(-1.68%)
Feb 17, 2022 1.280 1.280 1.160 1.190 685,247 -0.09(-7.03%)
Feb 16, 2022 1.330 1.330 1.220 1.280 353,925 -0.03(-2.29%)
Feb 15, 2022 1.270 1.320 1.210 1.310 648,793 +0.03(+2.34%)
Feb 14, 2022 1.300 1.340 1.260 1.280 304,821 +0.02(+1.59%)
Feb 11, 2022 1.250 1.380 1.230 1.260 896,587 +0.02(+1.61%)
Feb 10, 2022 1.200 1.250 1.180 1.240 243,693 +0.07(+5.98%)
Feb 09, 2022 1.210 1.250 1.160 1.170 107,485 -0.04(-3.31%)
Feb 08, 2022 1.170 1.230 1.170 1.210 88,105 +0.04(+3.42%)
Feb 07, 2022 1.110 1.280 1.110 1.170 280,379 +0.04(+3.54%)
Feb 04, 2022 1.130 1.172 1.120 1.130 254,689 -0.05(-4.24%)
Feb 03, 2022 1.200 1.120 1.180 320,801 -0.03(-2.48%)
Feb 02, 2022 1.300 1.300 1.180 1.210 208,062 -0.09(-6.92%)
Feb 01, 2022 1.330 1.340 1.280 1.300 367,133 -0.03(-2.26%)
Jan 31, 2022 1.210 1.330 1.330 560,955 +0.11(+9.02%)
Jan 28, 2022 1.150 1.220 1.110 1.220 179,293 +0.04(+3.39%)
Jan 27, 2022 1.160 1.240 1.110 1.180 423,580 +0.03(+2.61%)
Jan 26, 2022 1.220 1.240 1.130 1.150 462,374 -0.07(-5.74%)
Jan 25, 2022 1.220 1.223 1.180 1.220 357,158 +0.03(+2.52%)
Jan 24, 2022 1.310 1.310 1.080 1.190 434,926 -0.14(-10.53%)
Jan 21, 2022 1.370 1.390 1.270 1.330 437,157 -0.04(-2.92%)
Jan 20, 2022 1.400 1.410 1.340 1.370 246,077 +0.04(+3.01%)
Jan 19, 2022 1.350 1.380 1.310 1.330 227,062 -0.01(-0.75%)
Jan 18, 2022 1.310 1.380 1.310 1.340 310,754 -0.02(-1.47%)
Jan 14, 2022 1.360 0 -0.07(-4.90%)
Jan 13, 2022 1.300 1.410 1.270 1.430 773,697 +0.16(+12.60%)
Jan 12, 2022 1.230 1.360 1.170 1.270 654,330 +0.02(+1.60%)
Jan 11, 2022 1.060 1.310 1.060 1.250 591,931 +0.15(+13.64%)
Jan 10, 2022 1.030 1.129 0.9995 1.100 545,543 +0.05(+4.76%)
Jan 07, 2022 1.010 1.090 1.010 1.050 178,956 -0.01(-0.94%)
Jan 06, 2022 0.9800 1.060 0.9700 1.060 354,506 +0.08(+7.71%)
Jan 05, 2022 1.000 1.040 0.9563 0.9841 93,678 -0.02(-1.58%)
Jan 04, 2022 0.9800 1.030 0.9592 0.9999 602,945 +0.00(+0.12%)
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.