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

Tuniu Corporatio ADR (NQ: TOUR )

0.9350 -0.0050 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Apr 30, 2020 0.8790 0.8790 0.7764 0.8417 263,360 -0.03(-3.81%)
Apr 29, 2020 0.9100 0.9100 0.8100 0.8750 191,170 +0.05(+6.59%)
Apr 28, 2020 0.8800 0.8800 0.8102 0.8209 63,230 +0.02(+3.10%)
Apr 27, 2020 0.8100 0.9300 0.7940 0.7962 564,916 -0.07(-8.48%)
Apr 24, 2020 0.7700 0.8700 0.7428 0.8700 330,600 +0.09(+10.94%)
Apr 23, 2020 0.8037 0.8037 0.7300 0.7842 193,553 +0.01(+1.84%)
Apr 22, 2020 0.7700 0.8050 0.7550 0.7700 29,329 +0.00(+0.00%)
Apr 21, 2020 0.8040 0.8320 0.7600 0.7700 51,236 -0.03(-3.93%)
Apr 20, 2020 0.8240 0.8240 0.7700 0.8015 86,687 +0.00(+0.19%)
Apr 17, 2020 0.8500 0.8500 0.7650 0.8000 82,900 +0.04(+5.25%)
Apr 16, 2020 0.8701 0.9000 0.7600 0.7601 223,340 -0.09(-10.14%)
Apr 15, 2020 0.8100 1.050 0.7252 0.8459 1,689,460 +0.04(+4.43%)
Apr 14, 2020 0.8600 0.8754 0.7900 0.8100 207,532 -0.04(-4.47%)
Apr 13, 2020 0.8600 0.8959 0.8000 0.8479 266,180 -0.07(-7.23%)
Apr 09, 2020 0.9100 0.9790 0.8840 0.9140 90,200 -0.07(-7.08%)
Apr 08, 2020 0.9500 0.9836 0.9004 0.9836 48,295 +0.07(+7.64%)
Apr 07, 2020 0.9510 0.9998 0.9112 0.9138 73,453 -0.04(-3.91%)
Apr 06, 2020 0.9800 1.040 0.9510 0.9510 29,498 -0.05(-4.90%)
Apr 03, 2020 1.000 1.040 0.9940 1.000 17,600 -0.01(-1.48%)
Apr 02, 2020 1.020 1.030 1.000 1.015 18,868 -0.01(-0.98%)
Apr 01, 2020 1.070 1.070 0.9800 1.025 64,156 +0.02(+2.50%)
Mar 31, 2020 0.9626 1.090 0.9626 1.000 18,521 -0.02(-1.96%)
Mar 30, 2020 1.050 1.070 1.010 1.020 37,593 +0.00(+0.00%)
Mar 27, 2020 1.100 1.160 1.020 1.020 41,400 -0.07(-6.56%)
Mar 26, 2020 1.090 1.150 1.042 1.092 252,562 +0.05(+4.96%)
Mar 25, 2020 1.140 1.140 0.9600 1.040 108,986 +0.02(+1.96%)
Mar 24, 2020 0.9000 1.150 0.9000 1.020 123,772 +0.13(+14.61%)
Mar 23, 2020 0.8700 0.9000 0.8000 0.8900 103,858 +0.02(+2.28%)
Mar 20, 2020 0.9000 0.9200 0.8700 0.8702 15,300 +0.02(+2.68%)
Mar 19, 2020 0.8200 0.9800 0.8010 0.8475 41,733 -0.04(-4.78%)
Mar 18, 2020 0.9500 1.000 0.8600 0.8900 52,536 -0.06(-6.33%)
Mar 17, 2020 0.9800 1.030 0.9500 0.9501 21,981 -0.01(-1.03%)
Mar 16, 2020 0.9500 1.080 0.9400 0.9600 40,014 -0.17(-15.04%)
Mar 13, 2020 1.050 1.165 1.025 1.130 25,300 -0.05(-4.24%)
Mar 12, 2020 1.300 1.300 0.9700 1.180 89,162 -0.12(-9.23%)
Mar 11, 2020 1.350 1.420 1.300 1.300 24,418 -0.06(-4.41%)
Mar 10, 2020 1.310 1.360 1.300 1.360 44,670 +0.02(+1.49%)
Mar 09, 2020 1.440 1.440 1.320 1.340 24,111 -0.16(-10.96%)
Mar 06, 2020 1.510 1.560 1.500 1.505 118,700 -0.06(-3.53%)
Mar 05, 2020 1.540 1.570 1.500 1.560 67,077 +0.01(+0.65%)
Mar 04, 2020 1.560 1.690 1.550 1.550 12,014 -0.05(-3.13%)
Mar 03, 2020 1.510 1.610 1.510 1.600 18,878 +0.00(+0.00%)
Mar 02, 2020 1.540 1.640 1.510 1.600 20,815 +0.02(+1.27%)
Feb 28, 2020 1.520 1.600 1.520 1.580 7,600 -0.01(-0.63%)
Feb 27, 2020 1.655 1.655 1.500 1.590 49,583 -0.03(-1.85%)
Feb 26, 2020 1.680 1.680 1.560 1.620 99,370 -0.03(-1.82%)
Feb 25, 2020 1.820 1.820 1.650 1.650 59,684 -0.10(-5.71%)
Feb 24, 2020 1.830 1.850 1.740 1.750 36,174 -0.06(-3.31%)
Feb 21, 2020 1.890 1.895 1.810 1.810 133,200 -0.07(-3.72%)
Feb 20, 2020 1.860 1.910 1.860 1.880 23,482 +0.03(+1.62%)
Feb 19, 2020 1.850 1.960 1.850 1.850 42,805 -0.01(-0.54%)
Feb 18, 2020 1.905 1.905 1.860 1.860 29,548 +0.01(+0.54%)
Feb 14, 2020 1.890 1.892 1.850 1.850 29,500 +0.00(+0.00%)
Feb 13, 2020 1.960 1.960 1.850 1.850 46,627 -0.09(-4.64%)
Feb 12, 2020 1.940 1.965 1.940 1.940 60,521 +0.01(+0.78%)
Feb 11, 2020 1.940 1.940 1.920 1.925 17,485 +0.01(+0.26%)
Feb 10, 2020 1.910 1.930 1.910 1.920 10,586 -0.06(-3.03%)
Feb 07, 2020 1.960 1.980 1.910 1.980 22,500 +0.00(+0.00%)
Feb 06, 2020 1.970 1.990 1.930 1.980 20,079 +0.07(+3.66%)
Feb 05, 2020 1.910 1.980 1.900 1.910 25,108 +0.01(+0.53%)
Feb 04, 2020 1.900 1.930 1.860 1.900 19,362 +0.04(+2.43%)
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.