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 UNCHANGED
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, 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%)
Oct 02, 2017 7.840 7.940 7.701 7.810 63,354 -0.01(-0.13%)
Sep 29, 2017 8.050 8.090 7.760 7.820 158,350 -0.27(-3.34%)
Sep 28, 2017 7.870 8.150 7.750 8.090 730,412 +0.22(+2.80%)
Sep 27, 2017 7.870 160,354 +0.15(+1.94%)
Sep 26, 2017 7.700 7.830 7.680 7.720 110,830 +0.02(+0.26%)
Sep 25, 2017 7.750 7.600 7.700 139,731 -0.10(-1.28%)
Sep 22, 2017 7.950 7.980 7.780 7.800 248,675 -0.15(-1.89%)
Sep 21, 2017 8.000 8.040 7.770 7.950 182,844 -0.05(-0.62%)
Sep 20, 2017 8.220 7.910 8.000 450,007 -0.05(-0.62%)
Sep 19, 2017 8.050 8.090 7.960 8.050 224,888 +0.01(+0.12%)
Sep 18, 2017 7.940 8.120 7.830 8.040 489,047 +0.14(+1.77%)
Sep 15, 2017 7.710 8.070 7.590 7.900 538,679 +0.22(+2.86%)
Sep 14, 2017 7.600 7.710 7.550 7.680 192,069 +0.07(+0.92%)
Sep 13, 2017 7.690 7.800 7.600 7.610 161,169 -0.11(-1.42%)
Sep 12, 2017 7.600 7.790 7.510 7.720 244,454 +0.18(+2.39%)
Sep 11, 2017 7.520 7.870 7.520 7.540 200,471 -0.03(-0.40%)
Sep 08, 2017 7.790 7.870 7.520 7.570 366,162 -0.23(-2.95%)
Sep 07, 2017 7.520 7.890 7.487 7.800 332,870 +0.29(+3.86%)
Sep 06, 2017 7.550 7.890 7.490 7.510 393,508 -0.03(-0.40%)
Sep 05, 2017 7.530 7.640 7.480 7.540 117,989 -0.02(-0.26%)
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.