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

Tuniu Corporatio ADR (NQ: TOUR )

0.9400 -0.0184 (-1.92%)
Streaming Delayed Price Updated: 10:45 AM 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 (%)
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%)
Jan 04, 2021 1.750 1.760 1.690 1.710 509,237 -0.05(-2.84%)
Dec 31, 2020 1.760 1.760 1.760 472,518 -0.12(-6.38%)
Dec 30, 2020 1.780 1.920 1.750 1.880 472,518 +0.14(+8.05%)
Dec 29, 2020 1.860 1.920 1.710 1.740 518,865 -0.11(-5.95%)
Dec 28, 2020 1.850 1.890 1.821 1.850 326,884 -0.07(-3.65%)
Dec 24, 2020 2.000 2.000 1.860 1.920 211,500 -0.06(-3.03%)
Dec 23, 2020 1.820 2.030 1.800 1.980 766,689 +0.18(+10.00%)
Dec 22, 2020 1.840 1.880 1.770 1.800 367,730 -0.07(-3.74%)
Dec 21, 2020 1.870 1.900 1.780 1.870 577,113 -0.06(-3.11%)
Dec 18, 2020 1.920 1.968 1.855 1.930 409,500 -0.03(-1.53%)
Dec 17, 2020 1.850 1.980 1.830 1.960 650,390 +0.14(+7.69%)
Dec 16, 2020 1.710 1.840 1.710 1.820 610,809 +0.07(+4.00%)
Dec 15, 2020 1.810 1.870 1.690 1.750 1,076,686 -0.06(-3.31%)
Dec 14, 2020 1.990 2.010 1.810 1.810 1,150,729 -0.18(-9.05%)
Dec 11, 2020 2.070 2.100 1.920 1.990 924,200 -0.10(-4.78%)
Dec 10, 2020 2.040 2.150 1.990 2.090 2,129,807 +0.08(+3.98%)
Dec 09, 2020 2.220 2.250 2.010 2.010 1,135,533 -0.18(-8.22%)
Dec 08, 2020 2.100 2.270 2.030 2.190 1,133,376 +0.10(+4.78%)
Dec 07, 2020 2.190 2.200 1.960 2.090 1,796,256 -0.07(-3.24%)
Dec 04, 2020 2.290 2.300 2.110 2.160 1,873,400 -0.17(-7.30%)
Dec 03, 2020 2.480 2.480 2.210 2.330 1,412,786 -0.13(-5.28%)
Dec 02, 2020 2.190 2.780 2.190 2.460 5,008,287 +0.32(+14.95%)
Dec 01, 2020 2.450 2.620 2.110 2.140 3,992,576 -0.68(-24.11%)
Nov 30, 2020 3.250 3.300 2.600 2.820 4,514,405 -0.37(-11.60%)
Nov 27, 2020 4.327 4.400 2.781 3.190 12,640,200 -0.34(-9.63%)
Nov 25, 2020 3.100 4.510 3.060 3.530 28,904,000 +0.69(+24.30%)
Nov 24, 2020 2.600 3.260 2.500 2.840 6,312,078 +0.50(+21.37%)
Nov 23, 2020 2.400 2.400 2.080 2.340 2,059,070 -0.07(-2.90%)
Nov 20, 2020 2.140 2.800 2.070 2.410 2,760,700 +0.29(+13.68%)
Nov 19, 2020 2.230 2.240 2.070 2.120 753,807 +0.05(+2.42%)
Nov 18, 2020 2.070 2.150 1.860 2.070 1,218,050 +0.14(+7.25%)
Nov 17, 2020 2.010 2.330 1.760 1.930 1,880,956 -0.08(-3.98%)
Nov 16, 2020 1.720 2.100 1.700 2.010 3,091,321 +0.45(+28.85%)
Nov 13, 2020 1.300 1.630 1.300 1.560 1,442,100 +0.20(+14.71%)
Nov 12, 2020 1.300 1.370 1.280 1.360 331,828 +0.04(+3.03%)
Nov 11, 2020 1.350 1.350 1.260 1.320 189,042 +0.02(+1.54%)
Nov 10, 2020 1.490 1.490 1.250 1.300 1,400,258 -0.23(-15.03%)
Nov 09, 2020 1.170 1.640 1.130 1.530 3,465,991 +0.45(+41.67%)
Nov 06, 2020 1.090 1.110 1.060 1.080 129,700 -0.02(-1.82%)
Nov 05, 2020 1.100 1.100 1.090 1.100 75,646 +0.04(+3.77%)
Nov 04, 2020 1.050 1.110 1.050 1.060 135,594 +0.00(+0.10%)
Nov 03, 2020 1.070 1.070 1.040 1.059 80,327 -0.00(-0.10%)
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.