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 (%)
Feb 28, 2020 14.27 15.12 13.65 14.98 887,200 -0.25(-1.64%)
Feb 27, 2020 14.77 15.42 14.54 15.23 1,144,070 +0.28(+1.87%)
Feb 26, 2020 15.22 15.95 14.90 14.95 817,218 -0.27(-1.77%)
Feb 25, 2020 14.82 15.65 14.71 15.22 1,264,728 +0.76(+5.26%)
Feb 24, 2020 14.00 14.72 13.89 14.46 535,696 -0.21(-1.43%)
Feb 21, 2020 14.83 14.83 14.07 14.67 699,400 -0.22(-1.48%)
Feb 20, 2020 14.57 15.04 14.53 14.89 670,664 +0.26(+1.78%)
Feb 19, 2020 13.88 14.91 13.66 14.63 1,403,472 +0.19(+1.32%)
Feb 18, 2020 13.44 14.62 13.27 14.44 1,368,990 +1.24(+9.39%)
Feb 14, 2020 13.54 13.54 13.08 13.20 291,500 -0.27(-2.00%)
Feb 13, 2020 13.50 13.72 13.12 13.47 366,293 -0.15(-1.10%)
Feb 12, 2020 13.18 14.17 13.08 13.62 926,909 +0.79(+6.16%)
Feb 11, 2020 13.00 13.25 12.69 12.83 754,454 -0.12(-0.93%)
Feb 10, 2020 12.00 13.07 11.81 12.95 780,179 +0.90(+7.47%)
Feb 07, 2020 12.75 13.64 12.01 12.05 932,400 -0.67(-5.27%)
Feb 06, 2020 10.88 12.88 10.84 12.72 1,360,814 +2.07(+19.44%)
Feb 05, 2020 10.60 10.96 10.44 10.65 328,855 +0.22(+2.11%)
Feb 04, 2020 10.00 10.48 10.00 10.43 891,148 +0.61(+6.21%)
Feb 03, 2020 9.290 9.860 9.200 9.820 271,293 +0.58(+6.28%)
Jan 31, 2020 9.360 9.480 9.120 9.240 143,300 -0.20(-2.12%)
Jan 30, 2020 9.520 9.740 9.220 9.440 175,007 -0.22(-2.28%)
Jan 29, 2020 9.780 9.790 9.510 9.660 176,371 -0.06(-0.62%)
Jan 28, 2020 9.820 10.04 9.700 9.720 195,099 -0.03(-0.31%)
Jan 27, 2020 10.01 10.07 9.670 9.750 437,208 -0.53(-5.16%)
Jan 24, 2020 10.43 10.67 10.20 10.28 197,500 -0.15(-1.44%)
Jan 23, 2020 10.33 10.58 10.22 10.43 204,204 +0.10(+0.97%)
Jan 22, 2020 10.43 10.84 10.30 10.33 302,188 -0.03(-0.29%)
Jan 21, 2020 10.49 10.84 10.26 10.36 343,530 -0.41(-3.81%)
Jan 17, 2020 11.00 11.25 10.48 10.77 565,500 -0.18(-1.64%)
Jan 16, 2020 10.34 11.00 10.21 10.95 575,322 +0.62(+6.00%)
Jan 15, 2020 9.600 10.60 9.520 10.33 1,001,548 +0.83(+8.74%)
Jan 14, 2020 9.550 9.655 9.450 9.500 405,232 +0.00(+0.00%)
Jan 13, 2020 8.960 9.510 8.895 9.500 452,194 +0.56(+6.26%)
Jan 10, 2020 9.130 9.220 8.880 8.940 291,400 -0.26(-2.83%)
Jan 09, 2020 9.290 9.370 9.050 9.200 334,837 -0.03(-0.33%)
Jan 08, 2020 9.300 9.570 9.200 9.230 591,156 -0.20(-2.12%)
Jan 07, 2020 9.200 9.750 9.050 9.430 977,179 +0.13(+1.40%)
Jan 06, 2020 8.440 9.350 8.290 9.300 1,282,172 +1.05(+12.73%)
Jan 03, 2020 7.710 8.270 7.610 8.250 544,400 +0.61(+7.98%)
Jan 02, 2020 7.490 7.810 7.260 7.640 545,516 +0.39(+5.38%)
Dec 31, 2019 6.700 7.310 6.680 7.250 586,400 +0.61(+9.19%)
Dec 30, 2019 7.100 7.100 6.630 6.640 579,220 +0.23(+3.59%)
Dec 27, 2019 6.460 6.460 6.310 6.410 492,900 -0.03(-0.47%)
Dec 26, 2019 6.640 6.680 6.410 6.440 400,928 -0.16(-2.42%)
Dec 24, 2019 6.680 6.720 6.370 6.600 469,900 -0.13(-1.93%)
Dec 23, 2019 6.970 6.970 6.600 6.730 316,133 -0.22(-3.17%)
Dec 20, 2019 7.170 7.170 6.950 6.950 351,100 -0.21(-2.93%)
Dec 19, 2019 7.300 7.340 7.090 7.160 254,227 -0.10(-1.38%)
Dec 18, 2019 7.310 7.390 7.240 7.260 485,315 -0.08(-1.09%)
Dec 17, 2019 7.320 7.350 7.205 7.340 187,718 +0.05(+0.69%)
Dec 16, 2019 7.230 7.330 7.100 7.290 300,978 +0.11(+1.53%)
Dec 13, 2019 7.350 7.360 7.106 7.180 128,300 -0.16(-2.18%)
Dec 12, 2019 7.200 7.340 7.150 7.340 189,022 +0.10(+1.38%)
Dec 11, 2019 7.220 7.365 7.200 7.240 153,591 +0.06(+0.84%)
Dec 10, 2019 6.930 7.210 6.900 7.180 1,388,216 +0.22(+3.16%)
Dec 09, 2019 6.950 7.060 6.911 6.960 187,611 -0.02(-0.29%)
Dec 06, 2019 7.040 7.130 6.975 6.980 584,300 -0.06(-0.85%)
Dec 05, 2019 7.020 7.110 6.980 7.040 115,044 +0.03(+0.43%)
Dec 04, 2019 6.840 7.080 6.780 7.010 330,603 +0.50(+7.68%)
Dec 03, 2019 6.720 6.734 6.500 6.510 243,957 -0.30(-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.