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

Vnet Group Inc (NQ: VNET )

1.740 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 (%)
Oct 31, 2019 8.280 8.520 8.180 8.480 114,741 +0.18(+2.17%)
Oct 30, 2019 8.310 8.460 8.257 8.300 50,722 -0.04(-0.48%)
Oct 29, 2019 8.260 8.370 8.170 8.340 75,698 +0.07(+0.85%)
Oct 28, 2019 8.160 8.400 8.070 8.270 409,848 +0.17(+2.10%)
Oct 25, 2019 8.150 8.150 7.900 8.100 87,600 -0.05(-0.61%)
Oct 24, 2019 8.040 8.230 8.040 8.150 95,580 +0.14(+1.75%)
Oct 23, 2019 8.110 8.200 7.960 8.010 63,697 -0.15(-1.84%)
Oct 22, 2019 8.310 8.370 8.160 8.160 83,029 -0.19(-2.28%)
Oct 21, 2019 8.260 8.500 8.191 8.350 130,896 +0.17(+2.08%)
Oct 18, 2019 8.410 8.439 8.080 8.180 184,000 -0.22(-2.62%)
Oct 17, 2019 8.580 8.580 8.280 8.400 161,927 -0.12(-1.41%)
Oct 16, 2019 8.690 8.740 8.480 8.520 91,268 -0.24(-2.74%)
Oct 15, 2019 8.300 8.800 8.250 8.760 373,355 +0.40(+4.78%)
Oct 14, 2019 7.860 8.640 7.500 8.360 1,360,794 +1.14(+15.79%)
Oct 11, 2019 7.250 7.360 7.180 7.220 146,200 +0.03(+0.42%)
Oct 10, 2019 7.200 7.250 7.160 7.190 50,007 -0.02(-0.28%)
Oct 09, 2019 7.250 7.280 7.120 7.210 91,209 +0.03(+0.42%)
Oct 08, 2019 7.430 7.450 7.180 7.180 135,614 -0.31(-4.14%)
Oct 07, 2019 7.500 7.560 7.370 7.490 96,016 +0.00(+0.00%)
Oct 04, 2019 7.620 7.720 7.470 7.490 65,100 -0.10(-1.32%)
Oct 03, 2019 7.500 7.615 7.310 7.590 67,821 +0.10(+1.34%)
Oct 02, 2019 7.730 7.770 7.475 7.490 117,949 -0.25(-3.23%)
Oct 01, 2019 7.590 7.770 7.590 7.740 119,757 +0.12(+1.57%)
Sep 30, 2019 7.590 7.750 7.520 7.620 126,069 +0.07(+0.93%)
Sep 27, 2019 8.020 8.480 7.540 7.550 278,200 -0.44(-5.51%)
Sep 26, 2019 8.060 8.390 7.950 7.990 59,272 -0.13(-1.60%)
Sep 25, 2019 8.060 8.190 8.060 8.120 92,367 +0.00(+0.00%)
Sep 24, 2019 8.400 8.400 7.980 8.120 95,953 -0.24(-2.87%)
Sep 23, 2019 8.270 8.410 8.090 8.360 155,566 +0.09(+1.09%)
Sep 20, 2019 8.390 8.530 8.220 8.270 298,200 -0.16(-1.90%)
Sep 19, 2019 8.400 8.655 8.395 8.430 109,552 +0.01(+0.12%)
Sep 18, 2019 8.670 8.670 8.340 8.420 114,619 -0.22(-2.55%)
Sep 17, 2019 8.630 8.820 8.230 8.640 206,368 -0.05(-0.58%)
Sep 16, 2019 8.450 8.700 8.310 8.690 174,298 +0.22(+2.60%)
Sep 13, 2019 8.590 8.590 8.320 8.470 114,500 -0.07(-0.82%)
Sep 12, 2019 8.850 8.850 8.450 8.540 134,210 -0.32(-3.61%)
Sep 11, 2019 8.670 8.870 8.640 8.860 237,644 +0.24(+2.78%)
Sep 10, 2019 8.350 8.670 8.230 8.620 280,527 +0.23(+2.74%)
Sep 09, 2019 8.450 8.605 8.091 8.390 94,765 -0.04(-0.47%)
Sep 06, 2019 8.450 8.520 8.240 8.430 149,300 +0.02(+0.24%)
Sep 05, 2019 8.000 8.430 7.948 8.410 315,522 +0.46(+5.79%)
Sep 04, 2019 7.760 7.980 7.740 7.950 126,133 +0.26(+3.38%)
Sep 03, 2019 7.740 7.930 7.680 7.690 147,531 -0.16(-2.04%)
Aug 30, 2019 7.350 7.910 7.350 7.850 248,500 +0.54(+7.39%)
Aug 29, 2019 7.310 7.540 7.280 7.310 211,152 +0.04(+0.55%)
Aug 28, 2019 7.130 7.360 7.070 7.270 110,142 +0.14(+1.96%)
Aug 27, 2019 7.380 7.380 7.080 7.130 170,677 -0.10(-1.38%)
Aug 26, 2019 7.710 7.710 7.210 7.230 183,360 -0.40(-5.24%)
Aug 23, 2019 7.650 8.000 7.580 7.630 321,200 -0.09(-1.17%)
Aug 22, 2019 7.530 8.000 7.455 7.720 263,747 +0.27(+3.62%)
Aug 21, 2019 7.720 7.830 7.430 7.450 174,165 -0.32(-4.12%)
Aug 20, 2019 7.550 7.980 7.510 7.770 679,705 +0.75(+10.68%)
Aug 19, 2019 6.980 7.090 6.890 7.020 458,213 +0.20(+2.93%)
Aug 16, 2019 6.750 6.990 6.690 6.820 180,800 +0.04(+0.59%)
Aug 15, 2019 6.880 6.920 6.690 6.780 182,663 -0.09(-1.31%)
Aug 14, 2019 7.170 7.300 6.640 6.870 286,869 -0.36(-4.98%)
Aug 13, 2019 7.050 7.240 7.030 7.230 137,359 +0.21(+2.99%)
Aug 12, 2019 7.000 7.090 6.970 7.020 260,812 -0.05(-0.71%)
Aug 09, 2019 7.030 7.160 6.970 7.070 95,200 -0.02(-0.28%)
Aug 08, 2019 7.080 7.140 6.970 7.090 149,815 +0.06(+0.85%)
Aug 07, 2019 7.000 7.100 6.910 7.030 134,157 -0.07(-0.99%)
Aug 06, 2019 7.430 7.430 6.930 7.100 167,462 -0.22(-3.01%)
Aug 05, 2019 7.220 7.480 7.180 7.320 206,378 -0.18(-2.40%)
Aug 02, 2019 7.190 7.510 7.010 7.500 206,600 +0.26(+3.59%)
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.