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, 2021 0.9881 1.010 0.9502 0.9700 471,931 -0.02(-2.02%)
Dec 30, 2021 0.9291 1.010 0.9291 0.9900 325,473 +0.05(+5.32%)
Dec 29, 2021 0.9400 1.040 0.9010 0.9400 328,735 +0.02(+2.73%)
Dec 28, 2021 1.020 1.040 0.8646 0.9150 180,306 -0.09(-9.41%)
Dec 27, 2021 0.9900 1.050 0.9500 1.010 427,557 +0.03(+3.23%)
Dec 23, 2021 0.9800 1.050 0.9300 0.9784 243,349 +0.00(+0.36%)
Dec 22, 2021 0.9306 1.000 0.9200 0.9749 481,183 +0.03(+2.75%)
Dec 21, 2021 0.8490 1.069 0.8490 0.9488 443,341 +0.10(+11.76%)
Dec 20, 2021 0.8500 0.8800 0.8374 0.8490 4,647,293 -0.00(-0.12%)
Dec 17, 2021 0.9000 0.9300 0.8012 0.8500 1,483,477 -0.04(-4.30%)
Dec 16, 2021 0.9232 0.9800 0.8880 0.8882 230,762 -0.05(-5.01%)
Dec 15, 2021 1.020 1.030 0.9100 0.9350 568,224 -0.03(-3.15%)
Dec 14, 2021 1.010 1.010 0.9600 0.9654 441,031 -0.01(-1.32%)
Dec 13, 2021 1.020 1.020 0.9401 0.9783 208,507 -0.04(-4.09%)
Dec 10, 2021 0.9840 1.050 0.9840 1.020 261,302 +0.01(+0.99%)
Dec 09, 2021 1.030 1.070 0.9770 1.010 289,481 -0.01(-0.98%)
Dec 08, 2021 0.9600 1.080 0.9500 1.020 401,504 +0.05(+5.49%)
Dec 07, 2021 0.9500 1.000 0.8136 0.9669 461,231 +0.10(+12.00%)
Dec 06, 2021 0.8800 0.9600 0.8250 0.8633 373,009 -0.02(-2.34%)
Dec 03, 2021 0.8700 0.9700 0.8000 0.8840 555,146 +0.00(+0.49%)
Dec 02, 2021 0.9100 0.9101 0.8200 0.8797 248,782 -0.01(-1.16%)
Dec 01, 2021 0.9487 0.9800 0.8880 0.8900 270,470 -0.03(-3.28%)
Nov 30, 2021 0.9510 0.9800 0.9100 0.9202 285,436 -0.04(-4.15%)
Nov 29, 2021 1.020 1.020 0.9510 0.9600 304,231 -0.06(-5.88%)
Nov 26, 2021 1.050 1.060 1.000 1.020 186,979 -0.08(-7.27%)
Nov 24, 2021 1.090 1.100 1.060 1.100 179,860 +0.02(+1.85%)
Nov 23, 2021 1.160 1.160 1.060 1.080 268,266 -0.08(-6.90%)
Nov 22, 2021 1.200 1.200 1.160 1.160 186,918 -0.04(-3.33%)
Nov 19, 2021 1.220 1.245 1.200 1.200 177,493 -0.03(-2.44%)
Nov 18, 2021 1.330 1.250 1.230 1.230 3,445,595 -0.09(-6.82%)
Nov 17, 2021 1.260 1.340 1.260 1.320 184,220 +0.06(+4.76%)
Nov 16, 2021 1.290 1.290 1.240 1.260 6,114,083 -0.03(-2.33%)
Nov 15, 2021 1.340 1.340 1.280 1.290 88,900 -0.03(-2.27%)
Nov 12, 2021 1.320 1.320 1.290 1.320 107,292 +0.03(+2.33%)
Nov 11, 2021 1.320 1.326 1.280 1.290 112,036 -0.02(-1.53%)
Nov 10, 2021 1.340 1.310 81,614 -0.01(-0.76%)
Nov 09, 2021 1.340 1.370 1.270 1.320 127,528 -0.03(-2.22%)
Nov 08, 2021 1.350 1.370 1.300 1.350 245,473 +0.01(+0.75%)
Nov 05, 2021 1.310 1.340 1.260 1.340 310,781 +0.09(+7.20%)
Nov 04, 2021 1.300 1.300 1.230 1.250 188,323 -0.04(-3.10%)
Nov 03, 2021 1.290 1.310 1.270 1.290 124,762 +0.00(+0.00%)
Nov 02, 2021 1.340 1.350 1.260 1.290 246,386 -0.06(-4.44%)
Nov 01, 2021 1.340 1.370 1.320 1.350 101,648 +0.02(+1.50%)
Oct 29, 2021 1.360 1.370 1.320 1.330 100,618 -0.03(-2.21%)
Oct 28, 2021 1.340 1.380 1.320 1.360 162,247 +0.00(+0.00%)
Oct 27, 2021 1.380 1.390 1.350 1.360 78,706 +0.02(+1.49%)
Oct 26, 2021 1.390 1.340 260,555 -0.05(-3.60%)
Oct 25, 2021 1.440 1.440 1.350 1.390 157,582 -0.02(-1.42%)
Oct 22, 2021 1.400 1.420 1.400 1.410 89,792 -0.01(-0.70%)
Oct 21, 2021 1.440 1.450 1.400 1.420 130,427 -0.03(-2.07%)
Oct 20, 2021 1.420 1.470 1.410 1.450 154,688 +0.02(+1.40%)
Oct 19, 2021 1.460 1.480 1.420 1.430 139,798 -0.04(-2.72%)
Oct 18, 2021 1.510 1.510 1.450 1.470 141,916 -0.03(-2.00%)
Oct 15, 2021 1.550 1.560 1.500 1.500 74,321 -0.04(-2.60%)
Oct 14, 2021 1.520 1.610 1.480 1.540 110,257 +0.03(+1.99%)
Oct 13, 2021 1.510 1.640 1.510 1.510 161,895 +0.00(+0.00%)
Oct 12, 2021 1.630 1.640 1.470 1.510 174,781 -0.13(-7.93%)
Oct 11, 2021 1.560 1.640 1.532 1.640 146,986 +0.03(+1.86%)
Oct 08, 2021 1.570 1.620 1.550 1.610 198,403 +0.06(+3.87%)
Oct 07, 2021 1.410 1.550 1.410 1.550 285,486 +0.21(+15.67%)
Oct 06, 2021 1.480 1.499 1.340 1.340 317,226 -0.16(-10.67%)
Oct 05, 2021 1.480 1.520 1.480 1.500 49,252 +0.00(+0.00%)
Oct 04, 2021 1.550 1.550 1.480 1.500 135,340 -0.03(-1.96%)
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.