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

Vnet Group Inc (NQ: VNET )

1.980 +0.050 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2019 10.12 10.12 9.320 9.440 1,174,873 -0.69(-6.81%)
Feb 27, 2019 10.55 11.00 10.07 10.13 1,836,208 +0.13(+1.30%)
Feb 26, 2019 9.880 10.10 9.660 10.00 487,831 +0.09(+0.91%)
Feb 25, 2019 9.480 9.950 9.430 9.910 512,595 +0.50(+5.31%)
Feb 22, 2019 8.840 9.430 8.800 9.410 530,400 +0.63(+7.18%)
Feb 21, 2019 8.730 8.810 8.570 8.780 344,203 +0.04(+0.46%)
Feb 20, 2019 8.930 8.950 8.360 8.740 656,668 -0.15(-1.69%)
Feb 19, 2019 8.850 9.045 8.845 8.890 364,200 +0.01(+0.11%)
Feb 15, 2019 9.130 9.130 8.750 8.880 247,500 -0.24(-2.63%)
Feb 14, 2019 8.850 9.180 8.750 9.120 650,084 +0.22(+2.47%)
Feb 13, 2019 9.180 9.250 8.870 8.900 857,943 -0.33(-3.58%)
Feb 12, 2019 9.380 9.440 9.180 9.230 370,027 -0.13(-1.39%)
Feb 11, 2019 9.340 9.440 9.260 9.360 339,792 +0.05(+0.54%)
Feb 08, 2019 9.230 9.410 9.200 9.310 134,100 +0.02(+0.22%)
Feb 07, 2019 9.330 9.450 9.220 9.290 140,169 -0.11(-1.17%)
Feb 06, 2019 9.410 9.590 9.390 9.400 168,466 -0.01(-0.11%)
Feb 05, 2019 9.290 9.430 9.290 9.410 76,277 +0.15(+1.62%)
Feb 04, 2019 9.200 9.290 9.200 9.260 171,621 +0.17(+1.87%)
Feb 01, 2019 8.960 9.250 8.960 9.090 161,000 +0.11(+1.22%)
Jan 31, 2019 8.760 9.040 8.750 8.980 276,204 +0.24(+2.75%)
Jan 30, 2019 8.900 8.910 8.610 8.740 360,339 -0.09(-1.02%)
Jan 29, 2019 8.820 8.940 8.690 8.830 132,978 +0.00(+0.00%)
Jan 28, 2019 8.870 9.060 8.700 8.830 375,862 -0.10(-1.12%)
Jan 25, 2019 8.800 9.100 8.580 8.930 283,700 +0.20(+2.29%)
Jan 24, 2019 8.840 9.090 8.580 8.730 231,615 -0.10(-1.13%)
Jan 23, 2019 8.930 9.180 8.750 8.830 226,134 -0.07(-0.79%)
Jan 22, 2019 9.310 9.530 8.830 8.900 186,395 -0.51(-5.42%)
Jan 18, 2019 9.570 9.640 9.400 9.410 163,000 -0.09(-0.95%)
Jan 17, 2019 9.220 9.650 9.220 9.500 258,739 -0.02(-0.21%)
Jan 16, 2019 9.530 9.640 9.440 9.520 273,563 +0.00(+0.00%)
Jan 15, 2019 9.500 9.669 9.450 9.520 290,062 +0.04(+0.42%)
Jan 14, 2019 9.450 9.770 9.370 9.480 239,298 -0.03(-0.32%)
Jan 11, 2019 9.370 9.550 9.260 9.510 418,600 +0.11(+1.17%)
Jan 10, 2019 9.410 9.540 9.240 9.400 190,962 -0.03(-0.32%)
Jan 09, 2019 9.460 9.620 9.266 9.430 161,873 +0.03(+0.32%)
Jan 08, 2019 8.930 9.400 8.860 9.400 195,091 +0.54(+6.09%)
Jan 07, 2019 8.880 9.000 8.670 8.860 172,816 -0.02(-0.23%)
Jan 04, 2019 8.720 9.070 8.720 8.880 273,600 +0.29(+3.38%)
Jan 03, 2019 8.500 8.790 8.420 8.590 284,062 +0.04(+0.47%)
Jan 02, 2019 8.510 8.630 8.240 8.550 186,361 -0.09(-1.04%)
Dec 31, 2018 8.630 8.820 8.510 8.640 248,900 +0.01(+0.12%)
Dec 28, 2018 8.710 8.800 8.460 8.630 122,100 -0.09(-1.03%)
Dec 27, 2018 8.790 8.900 8.460 8.720 232,156 -0.18(-2.02%)
Dec 26, 2018 8.650 9.030 8.500 8.900 356,162 +0.25(+2.89%)
Dec 24, 2018 8.620 8.990 8.560 8.650 199,000 -0.01(-0.12%)
Dec 21, 2018 9.210 9.450 8.650 8.660 309,500 -0.52(-5.66%)
Dec 20, 2018 9.190 9.350 8.991 9.180 212,339 -0.05(-0.54%)
Dec 19, 2018 9.400 9.480 9.190 9.230 231,248 -0.13(-1.39%)
Dec 18, 2018 9.160 9.420 9.120 9.360 176,058 +0.25(+2.74%)
Dec 17, 2018 9.510 9.530 8.990 9.110 269,532 -0.36(-3.80%)
Dec 14, 2018 9.360 9.570 9.170 9.470 306,500 -0.03(-0.32%)
Dec 13, 2018 9.480 9.610 9.340 9.500 332,461 +0.07(+0.74%)
Dec 12, 2018 9.240 9.560 9.192 9.430 409,263 +0.31(+3.40%)
Dec 11, 2018 9.300 9.360 8.950 9.120 402,215 -0.04(-0.44%)
Dec 10, 2018 9.390 9.540 9.040 9.160 208,677 -0.23(-2.45%)
Dec 07, 2018 9.610 9.785 9.370 9.390 170,000 -0.31(-3.20%)
Dec 06, 2018 9.250 9.750 9.110 9.700 240,694 +0.22(+2.32%)
Dec 04, 2018 9.890 9.910 9.450 9.480 289,200 -0.50(-5.01%)
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.