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

Tuniu Corporatio ADR (NQ: TOUR )

1.080 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Feb 28, 2018 7.760 7.760 7.660 7.710 49,106 -0.01(-0.13%)
Feb 27, 2018 7.800 7.860 7.620 7.720 101,780 -0.11(-1.40%)
Feb 26, 2018 7.800 7.860 7.790 7.830 128,010 +0.10(+1.29%)
Feb 23, 2018 7.700 7.740 7.565 7.730 60,317 +0.04(+0.52%)
Feb 22, 2018 7.650 7.720 7.590 7.690 257,695 +0.10(+1.32%)
Feb 21, 2018 7.510 7.760 7.510 7.590 71,649 +0.11(+1.47%)
Feb 20, 2018 7.450 7.590 7.450 7.480 132,250 +0.01(+0.13%)
Feb 16, 2018 7.470 7.470 7.470 0 -0.08(-1.06%)
Feb 15, 2018 7.640 7.680 7.500 7.550 116,433 +0.00(+0.00%)
Feb 14, 2018 7.430 7.710 7.430 7.550 110,734 +0.13(+1.75%)
Feb 13, 2018 7.320 7.410 7.310 7.420 78,165 +0.10(+1.37%)
Feb 12, 2018 7.410 7.610 7.180 7.320 112,731 -0.06(-0.81%)
Feb 09, 2018 7.500 7.550 7.020 7.380 193,301 +0.03(+0.41%)
Feb 08, 2018 7.520 7.550 7.360 7.350 181,208 -0.16(-2.13%)
Feb 07, 2018 7.730 7.730 7.500 7.510 103,530 -0.22(-2.85%)
Feb 06, 2018 7.400 7.750 7.190 7.730 210,571 +0.15(+1.98%)
Feb 05, 2018 7.810 7.930 7.510 7.580 124,333 -0.34(-4.29%)
Feb 02, 2018 8.030 8.130 7.840 7.920 202,550 -0.15(-1.86%)
Feb 01, 2018 8.080 8.220 8.010 8.070 106,132 -0.06(-0.74%)
Jan 31, 2018 8.230 8.230 8.110 8.130 119,461 -0.04(-0.49%)
Jan 30, 2018 8.260 8.280 8.180 8.170 144,878 -0.17(-2.04%)
Jan 29, 2018 8.440 8.440 8.300 8.340 95,095 -0.16(-1.88%)
Jan 26, 2018 8.520 8.600 8.440 8.500 132,188 +0.03(+0.35%)
Jan 25, 2018 8.480 8.540 8.400 8.470 103,539 +0.03(+0.36%)
Jan 24, 2018 8.230 8.520 8.220 8.440 195,679 +0.21(+2.55%)
Jan 23, 2018 8.380 8.380 8.170 8.230 81,846 -0.16(-1.91%)
Jan 22, 2018 8.490 8.490 8.160 8.390 203,211 -0.14(-1.64%)
Jan 19, 2018 8.650 8.730 8.441 8.530 210,797 -0.12(-1.39%)
Jan 18, 2018 8.450 8.690 8.350 8.650 272,992 +0.20(+2.37%)
Jan 17, 2018 8.410 8.520 8.300 8.450 175,371 +0.07(+0.84%)
Jan 16, 2018 8.550 8.710 8.250 8.380 262,304 -0.16(-1.87%)
Jan 12, 2018 8.540 8.540 8.540 0 +0.93(+12.22%)
Jan 11, 2018 7.750 7.750 7.600 7.610 122,644 -0.10(-1.30%)
Jan 10, 2018 7.740 7.710 239,611 +0.02(+0.26%)
Jan 09, 2018 7.840 7.850 7.650 7.690 143,067 -0.11(-1.41%)
Jan 08, 2018 7.810 7.860 7.755 7.800 174,555 +0.01(+0.13%)
Jan 05, 2018 7.800 7.810 7.700 7.790 188,878 +0.02(+0.26%)
Jan 04, 2018 7.800 7.880 7.700 7.770 189,870 +0.01(+0.13%)
Jan 03, 2018 7.770 7.830 7.700 7.760 165,546 +0.04(+0.52%)
Jan 02, 2018 7.760 7.760 7.610 7.720 272,702 +0.05(+0.65%)
Dec 29, 2017 7.670 7.670 7.670 0 -0.09(-1.16%)
Dec 28, 2017 7.850 7.920 7.728 7.760 105,296 -0.12(-1.52%)
Dec 27, 2017 7.840 7.930 7.740 7.880 86,416 +0.02(+0.25%)
Dec 26, 2017 7.850 7.900 7.710 7.860 140,837 -0.01(-0.13%)
Dec 22, 2017 7.810 7.930 7.770 7.870 160,109 -0.03(-0.38%)
Dec 21, 2017 7.960 8.120 7.900 7.900 192,971 -0.06(-0.75%)
Dec 20, 2017 7.720 8.000 7.720 7.960 184,726 +0.25(+3.24%)
Dec 19, 2017 7.850 7.960 7.690 7.710 240,085 -0.13(-1.66%)
Dec 18, 2017 7.800 7.910 7.730 7.840 289,032 +0.23(+3.02%)
Dec 15, 2017 7.570 7.650 7.500 7.610 172,886 +0.05(+0.66%)
Dec 14, 2017 7.610 7.670 7.530 7.560 149,862 -0.04(-0.53%)
Dec 13, 2017 7.550 7.780 7.550 7.600 215,972 +0.08(+1.06%)
Dec 12, 2017 7.910 7.950 7.500 7.520 382,758 -0.40(-5.05%)
Dec 11, 2017 7.640 8.230 7.500 7.920 637,925 +0.31(+4.07%)
Dec 08, 2017 7.790 8.000 7.600 7.610 815,022 -0.15(-1.93%)
Dec 07, 2017 8.190 8.200 7.700 7.760 493,106 -0.46(-5.60%)
Dec 06, 2017 8.300 8.370 8.080 8.220 700,173 -0.14(-1.67%)
Dec 05, 2017 8.400 8.700 8.310 8.360 248,681 -0.07(-0.83%)
Dec 04, 2017 8.600 8.650 8.350 8.430 370,234 -0.07(-0.82%)
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.