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

Tuniu Corporatio ADR (NQ: TOUR )

0.9700 +0.0900 (+10.23%)
Streaming Delayed Price Updated: 2:55 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 29, 2017 7.670 7.670 7.670 0 -0.09(-1.16%)
Dec 28, 2017 7.850 7.920 7.728 7.760 105,296 -0.12(-1.52%)
Dec 27, 2017 7.840 7.930 7.740 7.880 86,416 +0.02(+0.25%)
Dec 26, 2017 7.850 7.900 7.710 7.860 140,837 -0.01(-0.13%)
Dec 22, 2017 7.810 7.930 7.770 7.870 160,109 -0.03(-0.38%)
Dec 21, 2017 7.960 8.120 7.900 7.900 192,971 -0.06(-0.75%)
Dec 20, 2017 7.720 8.000 7.720 7.960 184,726 +0.25(+3.24%)
Dec 19, 2017 7.850 7.960 7.690 7.710 240,085 -0.13(-1.66%)
Dec 18, 2017 7.800 7.910 7.730 7.840 289,032 +0.23(+3.02%)
Dec 15, 2017 7.570 7.650 7.500 7.610 172,886 +0.05(+0.66%)
Dec 14, 2017 7.610 7.670 7.530 7.560 149,862 -0.04(-0.53%)
Dec 13, 2017 7.550 7.780 7.550 7.600 215,972 +0.08(+1.06%)
Dec 12, 2017 7.910 7.950 7.500 7.520 382,758 -0.40(-5.05%)
Dec 11, 2017 7.640 8.230 7.500 7.920 637,925 +0.31(+4.07%)
Dec 08, 2017 7.790 8.000 7.600 7.610 815,022 -0.15(-1.93%)
Dec 07, 2017 8.190 8.200 7.700 7.760 493,106 -0.46(-5.60%)
Dec 06, 2017 8.300 8.370 8.080 8.220 700,173 -0.14(-1.67%)
Dec 05, 2017 8.400 8.700 8.310 8.360 248,681 -0.07(-0.83%)
Dec 04, 2017 8.600 8.650 8.350 8.430 370,234 -0.07(-0.82%)
Dec 01, 2017 8.540 8.800 8.420 8.500 267,118 -0.17(-1.96%)
Nov 30, 2017 8.690 8.830 8.550 8.670 301,876 +0.03(+0.35%)
Nov 29, 2017 9.100 9.425 8.610 8.640 733,578 -0.57(-6.19%)
Nov 28, 2017 9.060 9.800 8.980 9.210 1,084,328 +0.18(+1.99%)
Nov 27, 2017 9.000 9.678 8.855 9.030 774,314 +0.25(+2.85%)
Nov 24, 2017 9.510 9.510 8.700 8.780 635,325 -0.69(-7.29%)
Nov 22, 2017 9.310 9.710 9.040 9.470 716,333 +0.12(+1.28%)
Nov 21, 2017 8.700 9.570 8.240 9.350 1,755,546 +0.83(+9.74%)
Nov 20, 2017 9.250 9.880 8.320 8.520 2,237,541 -0.45(-5.02%)
Nov 17, 2017 7.500 9.750 7.500 8.970 2,387,294 +1.59(+21.54%)
Nov 16, 2017 7.300 7.400 7.300 7.380 57,685 +0.09(+1.23%)
Nov 15, 2017 7.210 7.330 7.180 7.290 120,196 +0.05(+0.69%)
Nov 14, 2017 7.340 7.440 7.140 7.240 129,994 -0.11(-1.50%)
Nov 13, 2017 7.460 7.460 7.250 7.350 174,841 -0.11(-1.47%)
Nov 10, 2017 7.320 7.480 7.200 7.460 71,391 +0.14(+1.91%)
Nov 09, 2017 7.290 7.410 7.245 7.320 110,347 -0.02(-0.27%)
Nov 08, 2017 7.430 7.430 7.140 7.340 184,445 -0.12(-1.61%)
Nov 07, 2017 7.560 7.690 7.350 7.460 313,568 -0.10(-1.32%)
Nov 06, 2017 7.300 7.680 7.280 7.560 578,156 +0.28(+3.85%)
Nov 03, 2017 7.000 7.300 7.000 7.280 562,118 +0.31(+4.45%)
Nov 02, 2017 6.850 7.010 6.690 6.970 448,031 +0.11(+1.60%)
Nov 01, 2017 6.850 6.980 6.710 6.860 225,586 +0.02(+0.29%)
Oct 31, 2017 6.910 6.990 6.740 6.840 218,803 -0.05(-0.73%)
Oct 30, 2017 7.030 7.210 6.800 6.890 221,354 -0.15(-2.13%)
Oct 27, 2017 7.090 7.090 6.960 7.040 209,413 -0.07(-0.98%)
Oct 26, 2017 7.210 7.400 7.070 7.110 89,965 -0.09(-1.25%)
Oct 25, 2017 7.260 7.400 7.080 7.200 170,192 -0.09(-1.23%)
Oct 24, 2017 7.520 7.570 7.230 7.290 175,363 -0.23(-3.06%)
Oct 23, 2017 7.660 7.670 7.490 7.520 108,028 -0.14(-1.83%)
Oct 20, 2017 7.770 7.770 7.620 7.660 99,394 -0.08(-1.03%)
Oct 19, 2017 7.730 7.790 7.620 7.740 114,293 -0.04(-0.51%)
Oct 18, 2017 7.900 7.940 7.740 7.780 158,575 -0.04(-0.51%)
Oct 17, 2017 7.800 7.890 7.700 7.820 179,716 +0.03(+0.39%)
Oct 16, 2017 7.700 7.840 7.680 7.790 170,647 +0.04(+0.52%)
Oct 13, 2017 7.760 7.830 7.630 7.750 66,958 +0.00(+0.00%)
Oct 12, 2017 7.740 7.780 7.710 7.750 155,784 -0.03(-0.39%)
Oct 11, 2017 7.900 7.900 7.610 7.780 204,199 -0.01(-0.13%)
Oct 10, 2017 7.840 7.890 7.760 7.790 72,241 -0.02(-0.26%)
Oct 09, 2017 7.880 7.920 7.640 7.810 109,263 -0.09(-1.14%)
Oct 06, 2017 7.920 7.990 7.810 7.900 52,951 -0.02(-0.25%)
Oct 05, 2017 7.920 7.940 7.800 7.920 74,214 +0.03(+0.38%)
Oct 04, 2017 7.970 8.010 7.810 7.890 101,483 -0.08(-1.00%)
Oct 03, 2017 7.860 7.970 7.770 7.970 83,086 +0.16(+2.05%)
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.