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

Tuniu Corporatio ADR (NQ: TOUR )

0.9726 +0.0326 (+3.47%)
Streaming Delayed Price Updated: 11:16 AM 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 28, 2017 8.140 8.255 8.140 8.180 117,162 -0.02(-0.24%)
Apr 27, 2017 8.170 8.250 8.130 8.200 160,839 +0.09(+1.11%)
Apr 26, 2017 8.250 8.250 8.090 8.110 247,441 -0.09(-1.10%)
Apr 25, 2017 8.140 8.250 8.050 8.200 239,828 +0.15(+1.86%)
Apr 24, 2017 8.170 8.300 8.050 8.050 121,194 -0.08(-0.98%)
Apr 21, 2017 8.010 8.220 8.000 8.130 157,148 +0.11(+1.37%)
Apr 20, 2017 8.290 8.290 7.970 8.020 477,320 -0.25(-3.02%)
Apr 19, 2017 8.240 8.320 8.150 8.270 138,474 +0.10(+1.22%)
Apr 18, 2017 8.090 8.250 8.000 8.170 124,484 +0.09(+1.11%)
Apr 17, 2017 8.050 8.190 8.010 8.080 126,553 +0.07(+0.87%)
Apr 13, 2017 8.200 8.200 7.970 8.010 248,377 -0.24(-2.91%)
Apr 12, 2017 8.280 8.340 8.180 8.250 139,632 -0.01(-0.12%)
Apr 11, 2017 8.400 8.400 8.190 8.260 124,546 -0.14(-1.67%)
Apr 10, 2017 8.320 8.450 8.320 8.400 85,539 +0.04(+0.54%)
Apr 07, 2017 8.260 8.500 8.260 8.355 140,776 +0.07(+0.78%)
Apr 06, 2017 8.260 8.320 8.230 8.290 168,895 -0.01(-0.12%)
Apr 05, 2017 8.326 8.486 8.230 8.300 220,571 +0.00(+0.00%)
Apr 04, 2017 8.510 8.520 8.260 8.300 158,742 -0.21(-2.47%)
Apr 03, 2017 8.770 8.860 8.500 8.510 493,044 -0.25(-2.85%)
Mar 31, 2017 8.550 8.850 8.550 8.760 103,948 +0.12(+1.39%)
Mar 30, 2017 8.660 8.760 8.470 8.640 107,452 -0.03(-0.35%)
Mar 29, 2017 8.530 8.670 8.510 8.670 181,239 +0.04(+0.46%)
Mar 28, 2017 8.550 8.800 8.450 8.630 185,581 +0.10(+1.17%)
Mar 27, 2017 8.630 8.668 8.377 8.530 147,420 -0.19(-2.18%)
Mar 24, 2017 8.590 8.850 8.580 8.720 239,826 +0.19(+2.23%)
Mar 23, 2017 8.380 8.620 8.320 8.530 159,631 +0.17(+2.03%)
Mar 22, 2017 8.210 8.410 8.150 8.360 129,153 +0.13(+1.58%)
Mar 21, 2017 8.500 8.540 8.200 8.230 175,206 -0.27(-3.18%)
Mar 20, 2017 8.600 8.640 8.390 8.500 151,770 -0.07(-0.82%)
Mar 17, 2017 8.560 8.620 8.450 8.570 139,638 +0.01(+0.12%)
Mar 16, 2017 8.590 8.670 8.370 8.560 214,641 -0.01(-0.12%)
Mar 15, 2017 8.380 8.670 8.310 8.570 149,477 +0.17(+2.02%)
Mar 14, 2017 8.330 8.574 8.280 8.400 131,201 +0.01(+0.12%)
Mar 13, 2017 8.420 8.530 8.260 8.390 183,304 -0.12(-1.41%)
Mar 10, 2017 8.310 8.520 8.200 8.510 166,383 +0.25(+3.03%)
Mar 09, 2017 8.220 8.360 8.130 8.260 101,557 -0.01(-0.12%)
Mar 08, 2017 8.240 8.340 8.230 8.270 164,604 +0.01(+0.12%)
Mar 07, 2017 7.800 8.270 7.800 8.260 299,977 +0.47(+6.03%)
Mar 06, 2017 8.160 8.160 7.690 7.790 591,216 -0.38(-4.65%)
Mar 03, 2017 8.030 8.200 8.030 8.170 166,360 -0.03(-0.37%)
Mar 02, 2017 8.250 8.360 8.120 8.200 151,811 -0.08(-0.97%)
Mar 01, 2017 8.430 8.505 8.100 8.280 375,603 -0.05(-0.60%)
Feb 28, 2017 8.500 8.580 8.080 8.330 632,350 -0.39(-4.47%)
Feb 27, 2017 8.710 8.800 8.530 8.720 213,757 +0.05(+0.58%)
Feb 24, 2017 8.910 8.950 8.622 8.670 88,081 +0.16(+1.88%)
Feb 23, 2017 8.840 8.850 8.500 8.510 51,421 -0.20(-2.30%)
Feb 22, 2017 8.570 8.730 8.570 8.710 170,489 +0.17(+1.99%)
Feb 21, 2017 8.600 8.900 8.500 8.540 308,799 -0.35(-3.94%)
Feb 17, 2017 8.890 8.890 8.890 0 -0.11(-1.22%)
Feb 16, 2017 8.840 9.020 8.840 9.000 141,882 +0.13(+1.47%)
Feb 15, 2017 8.740 8.990 8.630 8.870 148,579 +0.08(+0.91%)
Feb 14, 2017 8.990 9.020 8.600 8.790 419,464 -0.24(-2.66%)
Feb 13, 2017 9.120 9.120 9.000 9.030 85,606 -0.04(-0.44%)
Feb 10, 2017 9.160 9.160 9.040 9.070 104,693 -0.06(-0.66%)
Feb 09, 2017 9.050 9.190 9.050 9.130 162,543 +0.05(+0.55%)
Feb 08, 2017 9.079 9.130 9.030 9.080 86,059 +0.06(+0.67%)
Feb 07, 2017 9.130 9.140 8.940 9.020 112,842 -0.03(-0.33%)
Feb 06, 2017 9.100 9.115 8.875 9.050 123,407 -0.03(-0.33%)
Feb 03, 2017 9.010 9.120 9.010 9.080 50,369 +0.06(+0.67%)
Feb 02, 2017 9.000 9.100 8.985 9.020 88,106 -0.02(-0.22%)
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.