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 -0.0019 (-0.22%)
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 (%)
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%)
Nov 02, 2020 1.040 1.090 1.040 1.060 133,976 +0.02(+1.92%)
Oct 30, 2020 1.060 1.075 1.030 1.040 187,100 -0.04(-3.70%)
Oct 29, 2020 1.150 1.160 1.060 1.080 252,239 -0.06(-5.26%)
Oct 28, 2020 1.120 1.170 1.110 1.140 184,446 +0.02(+1.79%)
Oct 27, 2020 1.120 1.160 1.110 1.120 109,736 -0.01(-0.88%)
Oct 26, 2020 1.170 1.180 1.110 1.130 226,807 -0.02(-1.74%)
Oct 23, 2020 1.290 1.295 1.150 1.150 363,400 -0.15(-11.54%)
Oct 22, 2020 1.160 1.380 1.160 1.300 1,745,584 +0.13(+11.11%)
Oct 21, 2020 1.160 1.180 1.140 1.170 116,718 +0.03(+2.63%)
Oct 20, 2020 1.120 1.160 1.100 1.140 200,944 +0.02(+1.79%)
Oct 19, 2020 1.100 1.120 1.072 1.120 121,597 +0.02(+1.82%)
Oct 16, 2020 1.090 1.100 1.050 1.100 100,600 +0.01(+0.92%)
Oct 15, 2020 1.080 1.090 1.060 1.090 45,177 -0.02(-1.80%)
Oct 14, 2020 1.100 1.120 1.060 1.110 84,235 -0.01(-0.89%)
Oct 13, 2020 1.110 1.140 1.090 1.120 116,511 +0.00(+0.00%)
Oct 12, 2020 1.120 1.150 1.110 1.120 118,156 +0.01(+0.90%)
Oct 09, 2020 1.130 1.150 1.100 1.110 108,000 -0.01(-0.89%)
Oct 08, 2020 1.130 1.180 1.105 1.120 128,646 -0.01(-0.88%)
Oct 07, 2020 1.140 1.160 1.100 1.130 144,203 +0.00(+0.00%)
Oct 06, 2020 1.180 1.190 1.120 1.130 208,719 -0.02(-1.74%)
Oct 05, 2020 1.100 1.170 1.060 1.150 202,713 +0.07(+6.48%)
Oct 02, 2020 1.000 1.090 0.9800 1.080 378,200 -0.02(-1.82%)
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.