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 (%)
Nov 29, 2019 2.390 2.720 2.390 2.530 126,500 +0.04(+1.61%)
Nov 27, 2019 2.380 2.500 2.310 2.490 38,900 +0.15(+6.41%)
Nov 26, 2019 2.520 2.550 2.300 2.340 622,533 -0.21(-8.24%)
Nov 25, 2019 2.600 2.640 2.500 2.550 54,139 -0.02(-0.78%)
Nov 22, 2019 2.720 2.720 2.570 2.570 40,700 -0.19(-6.88%)
Nov 21, 2019 2.870 2.910 2.710 2.760 59,089 -0.14(-4.83%)
Nov 20, 2019 3.020 3.020 2.880 2.900 34,686 -0.11(-3.65%)
Nov 19, 2019 3.050 3.060 2.950 3.010 45,762 +0.05(+1.69%)
Nov 18, 2019 2.920 3.000 2.900 2.960 67,816 +0.01(+0.34%)
Nov 15, 2019 3.110 3.160 2.930 2.950 248,800 -0.18(-5.75%)
Nov 14, 2019 3.120 3.170 3.060 3.130 114,682 +0.00(+0.00%)
Nov 13, 2019 3.110 3.220 3.050 3.130 240,145 +0.00(+0.00%)
Nov 12, 2019 3.110 3.130 3.060 3.130 90,610 -0.01(-0.32%)
Nov 11, 2019 3.130 3.150 3.060 3.140 68,436 +0.01(+0.32%)
Nov 08, 2019 3.130 3.150 2.990 3.130 125,200 +0.01(+0.32%)
Nov 07, 2019 3.110 3.160 3.030 3.120 11,396 +0.00(+0.00%)
Nov 06, 2019 3.140 3.150 3.060 3.120 23,312 -0.02(-0.64%)
Nov 05, 2019 3.010 3.170 3.000 3.140 108,625 +0.11(+3.63%)
Nov 04, 2019 3.000 3.090 2.980 3.030 123,015 +0.02(+0.66%)
Nov 01, 2019 3.000 3.060 2.970 3.010 195,100 +0.01(+0.33%)
Oct 31, 2019 3.060 3.070 2.870 3.000 198,790 -0.05(-1.64%)
Oct 30, 2019 3.060 3.090 3.000 3.050 256,277 -0.03(-0.97%)
Oct 29, 2019 3.040 3.100 3.040 3.080 6,845 +0.01(+0.33%)
Oct 28, 2019 3.060 3.100 3.010 3.070 63,855 -0.03(-0.97%)
Oct 25, 2019 2.970 3.100 2.970 3.100 22,100 +0.01(+0.32%)
Oct 24, 2019 3.050 3.250 3.050 3.090 273,795 +0.02(+0.65%)
Oct 23, 2019 3.040 3.120 3.020 3.070 6,660 +0.00(+0.00%)
Oct 22, 2019 3.060 3.080 3.000 3.070 9,348 -0.07(-2.23%)
Oct 21, 2019 3.070 3.150 2.990 3.140 12,217 +0.05(+1.62%)
Oct 18, 2019 3.180 3.180 3.040 3.090 9,800 -0.14(-4.33%)
Oct 17, 2019 3.250 3.300 3.130 3.230 10,777 -0.07(-2.12%)
Oct 16, 2019 3.300 3.300 3.170 3.300 118,698 +0.00(+0.00%)
Oct 15, 2019 3.160 3.300 3.130 3.300 109,792 -0.02(-0.60%)
Oct 14, 2019 3.320 3.350 3.240 3.320 212,333 -0.08(-2.35%)
Oct 11, 2019 3.300 3.400 3.220 3.400 14,900 +0.11(+3.34%)
Oct 10, 2019 3.130 3.290 3.115 3.290 17,531 +0.14(+4.28%)
Oct 09, 2019 3.180 3.300 2.870 3.155 122,598 -0.03(-0.94%)
Oct 08, 2019 3.230 3.300 3.090 3.185 328,699 -0.06(-2.00%)
Oct 07, 2019 3.140 3.250 3.140 3.250 4,027 +0.06(+1.72%)
Oct 04, 2019 3.100 3.240 3.100 3.195 8,100 +0.09(+3.06%)
Oct 03, 2019 3.050 3.110 3.000 3.100 5,920 +0.00(+0.00%)
Oct 02, 2019 2.940 3.100 2.910 3.100 9,472 +0.05(+1.64%)
Oct 01, 2019 2.940 3.050 2.910 3.050 16,571 +0.07(+2.35%)
Sep 30, 2019 2.940 3.020 2.923 2.980 10,767 -0.11(-3.56%)
Sep 27, 2019 3.060 3.207 2.980 3.090 6,400 -0.05(-1.59%)
Sep 26, 2019 3.120 3.170 2.710 3.140 36,206 -0.15(-4.56%)
Sep 25, 2019 3.230 3.290 3.070 3.290 66,460 -0.02(-0.60%)
Sep 24, 2019 3.300 3.340 3.170 3.310 60,686 -0.06(-1.78%)
Sep 23, 2019 3.300 3.370 3.240 3.370 13,914 +0.01(+0.30%)
Sep 20, 2019 3.390 3.420 3.300 3.360 71,800 -0.07(-2.04%)
Sep 19, 2019 3.370 3.450 3.370 3.430 57,485 +0.01(+0.29%)
Sep 18, 2019 3.310 3.430 3.310 3.420 15,998 +0.08(+2.40%)
Sep 17, 2019 3.320 3.380 3.320 3.340 8,678 -0.05(-1.47%)
Sep 16, 2019 3.370 3.430 3.320 3.390 15,925 -0.06(-1.74%)
Sep 13, 2019 3.310 3.450 3.310 3.450 34,300 +0.12(+3.60%)
Sep 12, 2019 3.270 3.400 3.270 3.330 16,108 +0.00(+0.00%)
Sep 11, 2019 3.250 3.360 3.010 3.330 21,749 +0.04(+1.22%)
Sep 10, 2019 3.200 3.350 3.060 3.290 16,366 +0.03(+0.92%)
Sep 09, 2019 3.150 3.280 3.150 3.260 15,872 +0.02(+0.62%)
Sep 06, 2019 3.170 3.300 3.110 3.240 32,600 -0.02(-0.61%)
Sep 05, 2019 3.070 3.260 3.070 3.260 14,161 +0.19(+6.19%)
Sep 04, 2019 3.120 3.180 3.070 3.070 5,340 -0.04(-1.29%)
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.