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 +0.0600 (+6.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Sep 01, 2020 1.050 1.080 1.010 1.010 255,879 -0.05(-4.72%)
Aug 31, 2020 1.100 1.100 1.030 1.060 228,942 -0.02(-1.85%)
Aug 28, 2020 1.130 1.130 1.060 1.080 614,600 -0.01(-0.92%)
Aug 27, 2020 1.090 1.150 1.060 1.090 373,938 +0.03(+2.83%)
Aug 26, 2020 1.090 1.100 1.060 1.060 228,982 +0.02(+1.92%)
Aug 25, 2020 1.060 1.070 1.030 1.040 339,717 -0.02(-1.89%)
Aug 24, 2020 1.120 1.120 1.050 1.060 272,602 -0.05(-4.50%)
Aug 21, 2020 1.050 1.120 1.030 1.110 101,500 +0.05(+4.72%)
Aug 20, 2020 1.080 1.080 1.020 1.060 380,126 -0.02(-1.85%)
Aug 19, 2020 1.170 1.170 1.070 1.080 209,741 -0.09(-7.69%)
Aug 18, 2020 1.190 1.190 1.140 1.170 61,509 -0.01(-0.85%)
Aug 17, 2020 1.170 1.180 1.110 1.180 101,457 +0.03(+2.61%)
Aug 14, 2020 1.130 1.169 1.095 1.150 236,500 +0.01(+0.88%)
Aug 13, 2020 1.120 1.190 1.120 1.140 184,401 +0.01(+0.88%)
Aug 12, 2020 1.220 1.250 1.090 1.130 852,824 -0.13(-10.32%)
Aug 11, 2020 1.210 1.340 1.170 1.260 2,188,020 +0.08(+6.78%)
Aug 10, 2020 1.200 1.230 1.160 1.180 270,557 -0.01(-0.84%)
Aug 07, 2020 1.270 1.270 1.170 1.190 259,900 -0.07(-5.56%)
Aug 06, 2020 1.270 1.280 1.230 1.260 182,610 +0.01(+0.80%)
Aug 05, 2020 1.250 1.330 1.200 1.250 510,605 +0.04(+3.31%)
Aug 04, 2020 1.070 1.250 1.070 1.210 861,788 +0.15(+14.15%)
Aug 03, 2020 1.020 1.090 1.020 1.060 329,935 +0.04(+3.92%)
Jul 31, 2020 1.000 1.050 0.9900 1.020 1,068,300 -0.05(-4.67%)
Jul 30, 2020 1.020 1.090 1.020 1.070 194,772 -0.03(-2.73%)
Jul 29, 2020 1.120 1.130 1.100 1.100 86,165 -0.03(-2.65%)
Jul 28, 2020 1.050 1.150 1.030 1.130 325,229 +0.08(+7.62%)
Jul 27, 2020 1.100 1.100 1.010 1.050 266,651 -0.03(-2.78%)
Jul 24, 2020 1.070 1.080 1.000 1.080 494,000 -0.01(-0.92%)
Jul 23, 2020 1.110 1.140 1.090 1.090 318,162 -0.01(-0.91%)
Jul 22, 2020 1.090 1.150 1.090 1.100 445,849 -0.07(-5.98%)
Jul 21, 2020 1.200 1.230 1.170 1.170 289,271 -0.04(-3.31%)
Jul 20, 2020 1.230 1.270 1.210 1.210 248,591 -0.02(-1.63%)
Jul 17, 2020 1.290 1.300 1.220 1.230 371,000 -0.06(-4.65%)
Jul 16, 2020 1.330 1.330 1.270 1.290 177,934 -0.04(-3.01%)
Jul 15, 2020 1.340 1.360 1.280 1.330 286,770 +0.04(+3.10%)
Jul 14, 2020 1.350 1.350 1.240 1.290 404,456 +0.01(+0.78%)
Jul 13, 2020 1.410 1.430 1.260 1.280 623,980 -0.09(-6.57%)
Jul 10, 2020 1.350 1.430 1.320 1.370 368,100 +0.01(+0.74%)
Jul 09, 2020 1.270 1.400 1.260 1.360 688,597 +0.11(+8.80%)
Jul 08, 2020 1.350 1.430 1.170 1.250 1,715,451 -0.13(-9.42%)
Jul 07, 2020 1.420 1.420 1.350 1.380 296,112 -0.05(-3.50%)
Jul 06, 2020 1.430 1.480 1.380 1.430 920,974 +0.05(+3.62%)
Jul 02, 2020 1.350 1.440 1.250 1.380 883,900 +0.05(+3.76%)
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.