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

Vnet Group Inc (NQ: VNET )

1.920 -0.010 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2023 2.840 2.925 2.820 2.870 2,210,397 +0.05(+1.77%)
Dec 28, 2023 2.890 3.000 2.790 2.820 2,132,411 +0.00(+0.00%)
Dec 27, 2023 2.800 2.920 2.765 2.820 2,805,004 +0.05(+1.81%)
Dec 26, 2023 2.890 2.920 2.760 2.770 1,151,012 -0.10(-3.48%)
Dec 22, 2023 2.910 2.980 2.870 2.870 2,551,427 -0.13(-4.49%)
Dec 21, 2023 3.110 3.110 2.940 3.005 3,614,757 -0.00(-0.17%)
Dec 20, 2023 3.130 3.150 3.000 3.010 1,725,872 -0.09(-2.75%)
Dec 19, 2023 3.010 3.220 2.920 3.095 5,752,313 +0.09(+2.82%)
Dec 18, 2023 2.890 3.010 2.850 3.010 5,045,022 +0.13(+4.51%)
Dec 15, 2023 2.930 2.950 2.860 2.880 1,381,475 -0.06(-2.04%)
Dec 14, 2023 2.980 3.100 2.930 2.940 1,568,016 -0.06(-2.00%)
Dec 13, 2023 2.900 3.000 2.810 3.000 1,235,483 +0.13(+4.53%)
Dec 12, 2023 3.000 3.000 2.800 2.870 714,342 -0.08(-2.71%)
Dec 11, 2023 3.050 3.050 2.865 2.950 2,517,553 -0.11(-3.59%)
Dec 08, 2023 2.990 3.090 2.990 3.060 1,252,642 +0.09(+3.03%)
Dec 07, 2023 3.000 3.020 2.920 2.970 1,163,658 +0.01(+0.34%)
Dec 06, 2023 2.890 3.000 2.840 2.960 1,299,322 +0.13(+4.59%)
Dec 05, 2023 2.730 2.870 2.700 2.830 3,410,394 +0.12(+4.43%)
Dec 04, 2023 2.700 2.750 2.680 2.710 1,138,741 +0.02(+0.74%)
Dec 01, 2023 2.800 2.810 2.660 2.690 1,976,871 -0.11(-3.93%)
Nov 30, 2023 2.870 2.905 2.795 2.800 784,099 -0.06(-2.10%)
Nov 29, 2023 2.870 2.910 2.840 2.860 1,106,899 +0.02(+0.70%)
Nov 28, 2023 2.910 2.910 2.840 2.840 945,562 +0.01(+0.35%)
Nov 27, 2023 2.800 2.890 2.770 2.830 1,427,648 +0.04(+1.43%)
Nov 24, 2023 2.780 2.830 2.755 2.790 1,698,025 -0.02(-0.71%)
Nov 22, 2023 2.840 2.840 2.750 2.810 1,086,309 +0.04(+1.63%)
Nov 21, 2023 2.780 2.880 2.690 2.765 1,533,235 +0.02(+0.55%)
Nov 20, 2023 2.970 3.000 2.740 2.750 2,017,799 -0.18(-6.14%)
Nov 17, 2023 2.750 3.065 2.700 2.930 5,004,004 +0.32(+12.26%)
Nov 16, 2023 3.590 3.750 2.600 2.610 8,796,872 -0.93(-26.27%)
Nov 15, 2023 3.450 3.555 3.430 3.540 2,294,267 +0.16(+4.73%)
Nov 14, 2023 3.690 3.700 3.345 3.380 3,327,032 -0.28(-7.65%)
Nov 13, 2023 3.690 3.800 3.630 3.660 2,090,270 -0.04(-1.08%)
Nov 10, 2023 3.780 3.800 3.620 3.700 1,395,023 +0.04(+1.09%)
Nov 09, 2023 3.520 3.869 3.520 3.660 3,089,962 +0.14(+3.98%)
Nov 08, 2023 3.490 3.550 3.430 3.520 1,832,514 -0.01(-0.28%)
Nov 07, 2023 3.600 3.650 3.530 3.530 995,340 -0.11(-3.02%)
Nov 06, 2023 3.740 3.845 3.580 3.640 4,111,371 -0.06(-1.62%)
Nov 03, 2023 3.500 3.725 3.437 3.700 3,237,480 +0.29(+8.50%)
Nov 02, 2023 3.340 3.465 3.320 3.410 2,182,021 +0.12(+3.49%)
Nov 01, 2023 3.200 3.435 3.190 3.295 3,439,511 +0.08(+2.49%)
Oct 31, 2023 3.150 3.360 3.130 3.215 1,975,121 +0.05(+1.74%)
Oct 30, 2023 3.030 3.208 3.000 3.160 2,149,843 +0.20(+6.76%)
Oct 27, 2023 3.120 3.150 2.920 2.960 826,836 -0.15(-4.82%)
Oct 26, 2023 3.170 3.240 3.005 3.110 2,676,595 -0.04(-1.27%)
Oct 25, 2023 3.010 3.190 2.960 3.150 2,218,033 +0.16(+5.35%)
Oct 24, 2023 2.760 3.020 2.760 2.990 2,530,166 +0.25(+9.12%)
Oct 23, 2023 2.830 2.840 2.710 2.740 1,253,886 -0.04(-1.44%)
Oct 20, 2023 2.820 2.880 2.750 2.780 1,935,569 -0.04(-1.42%)
Oct 19, 2023 2.820 2.900 2.820 2.820 681,634 -0.04(-1.40%)
Oct 18, 2023 2.850 2.895 2.810 2.860 837,567 -0.01(-0.35%)
Oct 17, 2023 2.810 2.915 2.790 2.870 610,002 +0.04(+1.41%)
Oct 16, 2023 2.740 2.860 2.705 2.830 643,054 +0.09(+3.28%)
Oct 13, 2023 2.660 2.830 2.650 2.740 1,379,838 -0.04(-1.44%)
Oct 12, 2023 2.940 3.025 2.780 2.780 2,098,258 -0.19(-6.40%)
Oct 11, 2023 3.170 3.225 2.970 2.970 2,043,955 -0.20(-6.46%)
Oct 10, 2023 3.050 3.220 3.040 3.175 2,592,206 +0.10(+3.42%)
Oct 09, 2023 2.980 3.080 2.930 3.070 3,811,807 +0.12(+4.07%)
Oct 06, 2023 2.870 2.990 2.840 2.950 1,944,267 +0.18(+6.50%)
Oct 05, 2023 2.810 2.840 2.690 2.770 2,601,929 +0.04(+1.47%)
Oct 04, 2023 2.800 2.855 2.690 2.730 2,978,516 -0.06(-2.15%)
Oct 03, 2023 2.950 2.950 2.650 2.790 3,276,903 -0.15(-5.10%)
Oct 02, 2023 3.100 3.210 2.940 2.940 2,261,818 -0.19(-6.07%)
Sep 29, 2023 3.220 3.300 3.130 3.130 1,087,550 -0.09(-2.80%)
Sep 28, 2023 2.940 3.250 2.930 3.220 5,125,431 +0.28(+9.52%)
Sep 27, 2023 2.990 3.005 2.930 2.940 675,747 -0.02(-0.68%)
Sep 26, 2023 3.060 3.110 2.940 2.960 763,638 -0.16(-5.13%)
Sep 25, 2023 3.140 3.150 3.105 3.120 415,303 -0.07(-2.19%)
Sep 22, 2023 3.230 3.240 3.150 3.190 445,733 +0.06(+1.92%)
Sep 21, 2023 3.200 3.330 3.120 3.130 931,265 -0.09(-2.80%)
Sep 20, 2023 3.090 3.300 3.090 3.220 2,712,443 +0.15(+4.89%)
Sep 19, 2023 3.000 3.080 2.900 3.070 2,232,620 +0.05(+1.66%)
Sep 18, 2023 3.050 3.050 2.925 3.020 534,274 -0.02(-0.66%)
Sep 15, 2023 3.030 3.085 2.975 3.040 938,185 +0.01(+0.33%)
Sep 14, 2023 3.070 3.075 2.980 3.030 349,879 -0.03(-0.98%)
Sep 13, 2023 3.040 3.110 2.980 3.060 751,195 -0.02(-0.65%)
Sep 12, 2023 3.190 3.210 3.070 3.080 413,063 -0.12(-3.75%)
Sep 11, 2023 3.140 3.310 3.140 3.200 720,074 +0.08(+2.56%)
Sep 08, 2023 3.160 3.200 3.035 3.120 603,523 -0.03(-0.95%)
Sep 07, 2023 3.270 3.340 3.150 3.150 1,395,078 -0.21(-6.25%)
Sep 06, 2023 3.230 3.380 3.200 3.360 579,243 +0.08(+2.44%)
Sep 05, 2023 3.600 3.620 3.280 3.280 2,145,615 -0.34(-9.39%)
Sep 01, 2023 3.770 3.855 3.620 3.620 901,930 -0.13(-3.47%)
Aug 31, 2023 3.480 3.875 3.380 3.750 5,362,296 +0.27(+7.76%)
Aug 30, 2023 3.550 3.650 3.430 3.480 4,451,267 -0.09(-2.52%)
Aug 29, 2023 3.480 3.600 3.405 3.570 2,323,726 +0.12(+3.48%)
Aug 28, 2023 3.340 3.510 3.245 3.450 2,128,079 +0.14(+4.23%)
Aug 25, 2023 3.210 3.315 3.060 3.310 1,612,262 +0.10(+3.12%)
Aug 24, 2023 3.270 3.340 3.100 3.210 2,102,630 -0.06(-1.83%)
Aug 23, 2023 3.030 3.370 2.975 3.270 6,724,723 +0.26(+8.64%)
Aug 22, 2023 3.120 3.140 2.920 3.010 3,565,117 -0.13(-4.14%)
Aug 21, 2023 3.100 3.220 2.970 3.140 2,320,904 +0.02(+0.64%)
Aug 18, 2023 3.030 3.273 2.995 3.120 2,486,276 +0.02(+0.65%)
Aug 17, 2023 2.960 3.250 2.960 3.100 3,214,223 +0.14(+4.73%)
Aug 16, 2023 2.900 2.970 2.840 2.960 769,702 +0.02(+0.68%)
Aug 15, 2023 2.950 3.040 2.880 2.940 672,631 -0.01(-0.34%)
Aug 14, 2023 2.900 2.985 2.840 2.950 1,212,828 +0.02(+0.68%)
Aug 11, 2023 2.890 2.950 2.810 2.930 569,086 -0.01(-0.34%)
Aug 10, 2023 2.880 2.990 2.880 2.940 214,475 +0.07(+2.44%)
Aug 09, 2023 2.850 2.925 2.805 2.870 873,272 +0.04(+1.41%)
Aug 08, 2023 2.850 2.900 2.810 2.830 1,517,334 -0.10(-3.41%)
Aug 07, 2023 2.850 2.940 2.740 2.930 1,341,428 +0.08(+2.81%)
Aug 04, 2023 2.830 2.909 2.795 2.850 420,565 +0.03(+1.06%)
Aug 03, 2023 2.800 2.870 2.770 2.820 533,226 +0.07(+2.55%)
Aug 02, 2023 2.780 2.810 2.682 2.750 757,970 -0.06(-2.14%)
Aug 01, 2023 2.920 2.920 2.780 2.810 658,412 -0.16(-5.39%)
Jul 31, 2023 2.950 2.997 2.930 2.970 1,415,228 -0.01(-0.34%)
Jul 28, 2023 2.660 3.005 2.640 2.980 2,701,697 +0.41(+15.95%)
Jul 27, 2023 2.800 2.815 2.540 2.570 1,995,553 -0.22(-7.89%)
Jul 26, 2023 2.790 2.850 2.780 2.790 1,076,459 +0.03(+1.09%)
Jul 25, 2023 2.800 2.879 2.740 2.760 1,467,461 +0.01(+0.36%)
Jul 24, 2023 2.600 2.800 2.590 2.750 1,919,273 +0.15(+5.77%)
Jul 21, 2023 2.600 2.670 2.590 2.600 1,042,383 +0.01(+0.39%)
Jul 20, 2023 2.650 2.650 2.560 2.590 970,764 -0.07(-2.63%)
Jul 19, 2023 2.680 2.830 2.645 2.660 1,247,853 +0.03(+1.14%)
Jul 18, 2023 2.680 2.730 2.610 2.630 935,134 -0.08(-2.95%)
Jul 17, 2023 2.760 2.795 2.610 2.710 1,235,240 -0.07(-2.52%)
Jul 14, 2023 2.910 2.935 2.750 2.780 715,339 -0.15(-5.12%)
Jul 13, 2023 3.000 3.015 2.890 2.930 743,067 -0.01(-0.34%)
Jul 12, 2023 2.800 2.940 2.770 2.940 1,474,602 +0.18(+6.52%)
Jul 11, 2023 2.800 2.810 2.718 2.760 667,971 -0.03(-1.08%)
Jul 10, 2023 2.750 2.850 2.680 2.790 673,910 +0.08(+2.95%)
Jul 07, 2023 2.710 2.780 2.700 2.710 549,704 -0.01(-0.37%)
Jul 06, 2023 2.810 2.840 2.720 2.720 862,318 -0.15(-5.23%)
Jul 05, 2023 2.950 2.980 2.855 2.870 820,049 -0.11(-3.69%)
Jul 03, 2023 2.940 3.060 2.940 2.980 235,950 +0.08(+2.76%)
Jun 30, 2023 2.930 2.975 2.890 2.900 409,749 -0.02(-0.85%)
Jun 29, 2023 2.900 2.960 2.880 2.925 437,331 -0.04(-1.18%)
Jun 28, 2023 2.900 2.960 2.845 2.960 403,730 +0.00(+0.00%)
Jun 27, 2023 2.920 2.985 2.875 2.960 1,608,581 +0.08(+2.78%)
Jun 26, 2023 2.870 3.000 2.810 2.880 479,751 +0.00(+0.00%)
Jun 23, 2023 2.950 2.980 2.860 2.880 520,267 -0.13(-4.32%)
Jun 22, 2023 2.960 3.070 2.900 3.010 507,525 +0.03(+1.01%)
Jun 21, 2023 3.040 3.080 2.980 2.980 588,917 -0.11(-3.56%)
Jun 20, 2023 3.230 3.230 2.950 3.090 1,088,574 -0.22(-6.65%)
Jun 16, 2023 3.470 3.470 3.150 3.310 1,896,957 -0.12(-3.50%)
Jun 15, 2023 3.400 3.505 3.290 3.430 2,095,671 +0.44(+14.72%)
May 08, 2023 2.990 3.000 2.900 2.990 548,995 -0.01(-0.33%)
May 05, 2023 2.960 3.050 2.940 3.000 687,835 +0.03(+1.01%)
May 04, 2023 2.820 2.980 2.780 2.970 1,108,774 +0.17(+6.07%)
May 03, 2023 2.880 2.900 2.755 2.800 1,843,297 -0.10(-3.45%)
May 02, 2023 2.910 2.930 2.800 2.900 1,424,260 -0.02(-0.68%)
May 01, 2023 2.940 2.970 2.870 2.920 537,996 -0.02(-0.68%)
Apr 28, 2023 2.950 3.005 2.890 2.940 591,014 -0.05(-1.67%)
Apr 27, 2023 2.860 3.020 2.860 2.990 696,411 +0.13(+4.55%)
Apr 26, 2023 2.810 2.930 2.810 2.860 2,374,542 +0.10(+3.62%)
Apr 25, 2023 2.880 2.950 2.750 2.760 2,491,632 -0.13(-4.50%)
Apr 24, 2023 3.010 3.230 2.860 2.890 3,723,517 -0.09(-3.02%)
Apr 21, 2023 3.030 3.050 2.950 2.980 911,268 -0.10(-3.25%)
Apr 20, 2023 3.010 3.090 3.005 3.080 732,087 +0.02(+0.65%)
Apr 19, 2023 3.030 3.080 2.995 3.060 835,009 -0.03(-0.97%)
Apr 18, 2023 3.230 3.240 3.053 3.090 1,168,247 -0.11(-3.44%)
Apr 17, 2023 3.195 3.215 3.100 3.200 981,630 +0.06(+1.91%)
Apr 14, 2023 3.220 3.230 3.090 3.140 1,024,918 -0.05(-1.57%)
Apr 13, 2023 3.430 3.460 3.185 3.190 792,358 -0.19(-5.62%)
Apr 12, 2023 3.470 3.480 3.360 3.380 1,470,053 -0.04(-1.17%)
Apr 11, 2023 3.470 3.630 3.400 3.420 1,074,408 +0.01(+0.29%)
Apr 10, 2023 3.690 3.690 3.340 3.410 1,330,172 -0.35(-9.31%)
Apr 06, 2023 3.760 3.800 3.610 3.760 924,822 +0.08(+2.17%)
Apr 05, 2023 3.800 3.910 3.540 3.680 2,893,682 -0.20(-5.15%)
Apr 04, 2023 4.080 4.190 3.860 3.880 3,868,377 -0.26(-6.28%)
Apr 03, 2023 3.740 4.190 3.635 4.140 15,755,498 +0.90(+27.78%)
Mar 31, 2023 3.000 3.290 2.900 3.240 7,950,626 +0.24(+8.00%)
Mar 30, 2023 3.030 3.140 2.940 3.000 4,143,964 -0.03(-0.99%)
Mar 29, 2023 3.170 3.180 3.020 3.030 1,849,435 -0.17(-5.31%)
Mar 28, 2023 3.300 3.300 3.170 3.200 1,322,254 -0.09(-2.74%)
Mar 27, 2023 3.250 3.370 3.130 3.290 1,688,440 +0.12(+3.62%)
Mar 24, 2023 3.460 3.495 3.110 3.175 3,022,363 -0.30(-8.50%)
Mar 23, 2023 3.090 3.720 3.085 3.470 3,580,351 +0.49(+16.44%)
Mar 22, 2023 3.440 3.600 2.950 2.980 3,447,457 -0.39(-11.57%)
Mar 21, 2023 3.130 3.370 3.105 3.370 1,336,731 +0.30(+9.77%)
Mar 20, 2023 3.240 3.300 3.060 3.070 1,873,676 -0.17(-5.25%)
Mar 17, 2023 3.150 3.375 3.080 3.240 2,292,811 +0.17(+5.54%)
Mar 16, 2023 3.100 3.140 2.920 3.070 2,108,007 -0.08(-2.54%)
Mar 15, 2023 2.960 3.170 2.900 3.150 2,616,458 +0.17(+5.70%)
Mar 14, 2023 2.990 3.110 2.900 2.980 2,252,028 -0.04(-1.32%)
Mar 13, 2023 3.290 3.290 3.000 3.020 3,802,363 -0.25(-7.65%)
Mar 10, 2023 3.580 3.600 3.170 3.270 3,746,954 -0.31(-8.66%)
Mar 09, 2023 3.790 3.800 3.560 3.580 1,550,077 -0.27(-7.01%)
Mar 08, 2023 3.800 3.860 3.710 3.850 924,680 +0.01(+0.26%)
Mar 07, 2023 3.980 4.025 3.760 3.840 1,667,554 -0.16(-4.00%)
Mar 06, 2023 4.070 4.170 3.945 4.000 1,332,887 -0.10(-2.44%)
Mar 03, 2023 4.100 4.160 3.980 4.100 3,329,979 +0.18(+4.59%)
Mar 02, 2023 3.900 4.045 3.840 3.920 884,961 -0.03(-0.76%)
Mar 01, 2023 4.170 4.190 3.930 3.950 1,630,421 -0.02(-0.50%)
Feb 28, 2023 4.100 4.115 3.930 3.970 2,224,254 -0.12(-2.93%)
Feb 27, 2023 4.230 4.230 4.050 4.090 1,636,419 -0.04(-0.97%)
Feb 24, 2023 4.130 4.200 4.025 4.130 2,555,244 -0.05(-1.20%)
Feb 23, 2023 4.550 4.580 4.145 4.180 2,815,946 -0.27(-6.07%)
Feb 22, 2023 4.700 4.800 4.450 4.450 1,342,683 -0.12(-2.63%)
Feb 21, 2023 4.560 4.580 4.300 4.570 3,070,227 +0.04(+0.88%)
Feb 17, 2023 4.750 4.800 4.530 4.530 1,705,462 -0.25(-5.23%)
Feb 16, 2023 4.840 4.970 4.780 4.780 1,828,170 -0.14(-2.85%)
Feb 15, 2023 5.200 5.250 4.865 4.920 3,541,927 -0.10(-1.99%)
Feb 14, 2023 5.940 5.959 4.070 5.020 15,191,364 -1.09(-17.84%)
Feb 13, 2023 6.310 6.460 6.070 6.110 1,144,229 -0.20(-3.17%)
Feb 10, 2023 6.430 6.620 6.240 6.310 1,612,576 -0.31(-4.68%)
Feb 09, 2023 6.530 6.660 6.440 6.620 2,133,373 +0.25(+3.92%)
Feb 08, 2023 6.240 6.420 6.225 6.370 1,183,165 +0.09(+1.43%)
Feb 07, 2023 6.130 6.630 6.050 6.280 1,824,535 +0.15(+2.45%)
Feb 06, 2023 6.030 6.215 6.010 6.130 1,155,718 -0.08(-1.29%)
Feb 03, 2023 6.370 6.410 6.180 6.210 873,957 -0.28(-4.31%)
Feb 02, 2023 6.220 6.545 6.160 6.490 2,837,203 +0.27(+4.34%)
Feb 01, 2023 5.930 6.300 5.930 6.220 910,441 +0.34(+5.78%)
Jan 31, 2023 6.070 6.080 5.880 5.880 1,247,069 -0.18(-2.97%)
Jan 30, 2023 6.160 6.160 5.920 6.060 1,063,294 -0.20(-3.19%)
Jan 27, 2023 6.300 6.530 6.240 6.260 987,185 -0.04(-0.63%)
Jan 26, 2023 6.200 6.320 6.100 6.300 2,771,171 +0.21(+3.45%)
Jan 25, 2023 6.200 6.225 6.060 6.090 550,706 -0.11(-1.77%)
Jan 24, 2023 6.250 6.350 6.110 6.200 1,037,955 -0.09(-1.43%)
Jan 23, 2023 6.520 6.665 6.260 6.290 1,116,640 -0.16(-2.48%)
Jan 20, 2023 6.740 6.830 6.430 6.450 1,615,093 -0.10(-1.53%)
Jan 19, 2023 6.240 6.570 6.185 6.550 1,375,819 +0.25(+3.97%)
Jan 18, 2023 6.240 6.330 6.050 6.300 1,325,183 +0.12(+1.94%)
Jan 17, 2023 6.100 6.305 5.880 6.180 677,957 +0.08(+1.31%)
Jan 13, 2023 6.040 6.130 5.835 6.100 1,851,368 -0.06(-0.97%)
Jan 12, 2023 6.120 6.210 5.980 6.160 1,073,123 -0.05(-0.81%)
Jan 11, 2023 6.230 6.245 5.950 6.210 792,044 -0.07(-1.11%)
Jan 10, 2023 6.170 6.330 6.050 6.280 476,677 +0.11(+1.78%)
Jan 09, 2023 6.250 6.610 6.090 6.170 1,056,930 +0.04(+0.65%)
Jan 06, 2023 6.160 6.300 6.010 6.130 751,083 -0.14(-2.23%)
Jan 05, 2023 6.050 6.270 5.970 6.270 1,429,551 +0.11(+1.79%)
Jan 04, 2023 6.160 6.180 5.820 6.160 2,399,640 +0.26(+4.41%)
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.