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

Tuniu Corporatio ADR (NQ: TOUR )

0.9584 +0.0803 (+9.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 31, 2018 5.020 5.080 4.780 4.860 213,300 -0.15(-2.99%)
Dec 28, 2018 4.700 5.100 4.700 5.010 165,200 +0.28(+5.92%)
Dec 27, 2018 4.490 5.100 4.490 4.730 206,275 +0.20(+4.42%)
Dec 26, 2018 4.890 5.160 4.520 4.530 311,011 -0.32(-6.60%)
Dec 24, 2018 4.440 4.980 4.360 4.850 137,600 +0.36(+8.02%)
Dec 21, 2018 4.790 4.790 4.350 4.490 314,200 -0.30(-6.26%)
Dec 20, 2018 4.980 5.010 4.670 4.790 111,258 -0.18(-3.62%)
Dec 19, 2018 5.030 5.080 4.940 4.970 60,503 -0.06(-1.19%)
Dec 18, 2018 5.020 5.150 5.000 5.030 86,278 +0.03(+0.60%)
Dec 17, 2018 5.110 5.290 4.970 5.000 260,026 -0.15(-2.91%)
Dec 14, 2018 5.270 5.340 5.110 5.150 590,900 -0.16(-3.01%)
Dec 13, 2018 5.620 5.670 5.260 5.310 185,381 -0.25(-4.50%)
Dec 12, 2018 6.120 6.200 5.510 5.560 108,643 -0.51(-8.40%)
Dec 11, 2018 6.150 6.280 5.980 6.070 33,543 -0.01(-0.16%)
Dec 10, 2018 5.960 6.160 5.900 6.080 29,929 +0.07(+1.16%)
Dec 07, 2018 6.260 6.410 6.000 6.010 45,900 -0.33(-5.21%)
Dec 06, 2018 6.170 6.466 5.950 6.340 74,210 +0.04(+0.71%)
Dec 04, 2018 6.270 6.500 6.140 6.295 172,400 -0.11(-1.64%)
Dec 03, 2018 6.230 6.550 6.200 6.400 162,727 +0.38(+6.31%)
Nov 30, 2018 6.000 6.130 5.890 6.020 74,100 +0.03(+0.50%)
Nov 29, 2018 5.940 6.100 5.800 5.990 48,244 -0.01(-0.17%)
Nov 28, 2018 5.950 6.260 5.820 6.000 121,679 +0.08(+1.35%)
Nov 27, 2018 5.890 6.080 5.620 5.920 63,815 -0.03(-0.50%)
Nov 26, 2018 6.010 6.040 5.880 5.950 114,611 -0.01(-0.17%)
Nov 23, 2018 5.920 6.100 5.920 5.960 18,500 -0.09(-1.49%)
Nov 21, 2018 6.050 6.050 6.050 0 +0.28(+4.85%)
Nov 20, 2018 5.830 6.000 5.555 5.770 94,064 -0.12(-2.04%)
Nov 19, 2018 6.290 6.290 5.870 5.890 97,740 -0.41(-6.51%)
Nov 16, 2018 6.100 6.340 5.900 6.300 161,700 +0.16(+2.61%)
Nov 15, 2018 5.990 6.150 5.940 6.140 146,498 +0.15(+2.50%)
Nov 14, 2018 5.870 6.000 4.770 5.990 52,311 +0.12(+2.04%)
Nov 13, 2018 5.680 5.890 5.680 5.870 133,749 +0.23(+4.08%)
Nov 12, 2018 5.700 5.700 5.440 5.640 53,332 -0.07(-1.23%)
Nov 09, 2018 5.900 5.910 5.700 5.710 41,200 -0.26(-4.36%)
Nov 08, 2018 6.160 6.160 5.890 5.970 72,447 -0.25(-4.02%)
Nov 07, 2018 6.190 6.300 5.960 6.220 73,476 +0.04(+0.65%)
Nov 06, 2018 6.030 6.230 6.000 6.180 61,157 +0.18(+3.00%)
Nov 05, 2018 6.440 6.820 5.930 6.000 290,581 -0.50(-7.69%)
Nov 02, 2018 6.560 6.870 6.160 6.500 133,500 -0.02(-0.31%)
Nov 01, 2018 6.400 6.705 6.200 6.520 106,440 +0.16(+2.52%)
Oct 31, 2018 6.170 6.470 6.020 6.360 85,183 +0.18(+2.91%)
Oct 30, 2018 6.100 6.360 6.000 6.180 124,363 +0.08(+1.31%)
Oct 29, 2018 6.530 6.620 6.040 6.100 86,871 -0.44(-6.73%)
Oct 26, 2018 6.550 6.660 6.450 6.540 54,600 -0.12(-1.80%)
Oct 25, 2018 6.470 6.700 6.460 6.660 49,133 +0.18(+2.78%)
Oct 24, 2018 6.680 6.740 6.450 6.480 73,681 -0.26(-3.86%)
Oct 23, 2018 6.800 6.900 6.610 6.740 42,801 -0.25(-3.65%)
Oct 22, 2018 6.530 7.110 6.530 6.995 65,760 +0.54(+8.45%)
Oct 19, 2018 6.720 6.810 6.450 6.450 70,900 -0.26(-3.87%)
Oct 18, 2018 6.920 7.100 6.500 6.710 99,129 -0.21(-3.03%)
Oct 17, 2018 7.080 7.100 6.920 6.920 49,657 -0.16(-2.26%)
Oct 16, 2018 6.990 7.230 6.860 7.080 72,693 +0.16(+2.31%)
Oct 15, 2018 6.890 6.980 6.780 6.920 17,741 -0.04(-0.57%)
Oct 12, 2018 6.640 6.990 6.640 6.960 71,200 +0.42(+6.42%)
Oct 11, 2018 6.460 6.640 6.340 6.540 51,256 +0.02(+0.31%)
Oct 10, 2018 6.560 6.610 6.390 6.520 29,071 -0.08(-1.21%)
Oct 09, 2018 6.720 7.230 6.550 6.600 22,099 -0.10(-1.49%)
Oct 08, 2018 6.860 6.880 6.630 6.700 27,057 -0.19(-2.76%)
Oct 05, 2018 6.880 7.030 6.580 6.890 75,400 +0.00(+0.00%)
Oct 04, 2018 7.050 7.250 6.880 6.890 48,776 -0.17(-2.41%)
Oct 03, 2018 7.070 7.140 6.990 7.060 65,050 +0.00(+0.00%)
Oct 02, 2018 7.100 7.140 7.000 7.060 50,457 -0.06(-0.84%)
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.