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

Tuniu Corporatio ADR (NQ: TOUR )

0.9100 -0.0226 (-2.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 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%)
Oct 01, 2020 1.130 1.150 1.060 1.100 631,425 -0.08(-6.78%)
Sep 30, 2020 1.160 1.250 1.080 1.180 6,783,086 +0.25(+27.20%)
Sep 29, 2020 0.9114 0.9465 0.9110 0.9277 39,992 +0.02(+1.95%)
Sep 28, 2020 0.9200 0.9400 0.9100 0.9100 26,018 -0.00(-0.05%)
Sep 25, 2020 0.9100 0.9499 0.9100 0.9105 28,600 +0.00(+0.37%)
Sep 24, 2020 0.8600 0.9500 0.8600 0.9071 156,668 +0.05(+5.48%)
Sep 23, 2020 0.9100 0.9200 0.8600 0.8600 72,843 -0.05(-5.17%)
Sep 22, 2020 0.9000 0.9280 0.9000 0.9069 34,927 -0.02(-1.74%)
Sep 21, 2020 0.9364 0.9380 0.8900 0.9230 140,596 +0.00(+0.33%)
Sep 18, 2020 0.9700 0.9750 0.9200 0.9200 227,100 -0.05(-5.28%)
Sep 17, 2020 0.9824 0.9900 0.9600 0.9713 92,712 -0.02(-1.89%)
Sep 16, 2020 1.000 1.000 0.9824 0.9900 106,098 -0.01(-1.00%)
Sep 15, 2020 1.000 1.030 0.9800 1.000 73,758 -0.01(-0.99%)
Sep 14, 2020 0.9901 1.010 0.9844 1.010 38,175 +0.04(+3.91%)
Sep 11, 2020 0.9900 0.9999 0.9700 0.9720 93,900 -0.02(-1.82%)
Sep 10, 2020 1.010 1.030 0.9900 0.9900 79,806 -0.03(-2.94%)
Sep 09, 2020 1.010 1.040 1.008 1.020 77,829 +0.01(+0.99%)
Sep 08, 2020 1.000 1.040 0.9800 1.010 236,281 -0.02(-1.94%)
Sep 04, 2020 1.010 1.050 0.9903 1.030 499,500 +0.02(+1.98%)
Sep 03, 2020 1.010 1.080 1.010 1.010 315,547 -0.02(-1.94%)
Sep 02, 2020 1.040 1.050 1.010 1.030 154,063 +0.02(+1.98%)
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.