Skip to main content

Vnet Group Inc (NQ: VNET )

1.550 -0.140 (-8.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 29.14 30.00 27.54 27.91 1,727,000 +0.22(+0.79%)
Apr 29, 2021 29.46 30.39 27.29 27.69 1,081,117 -2.13(-7.14%)
Apr 28, 2021 30.60 30.60 29.81 29.82 673,029 -0.59(-1.94%)
Apr 27, 2021 30.42 30.76 29.94 30.41 449,564 +0.20(+0.66%)
Apr 26, 2021 29.39 30.66 29.23 30.21 977,977 +0.82(+2.79%)
Apr 23, 2021 28.60 30.00 28.60 29.39 792,300 +0.81(+2.83%)
Apr 22, 2021 28.61 29.69 28.50 28.58 1,434,932 +0.18(+0.63%)
Apr 21, 2021 27.39 28.83 27.11 28.40 987,995 +1.04(+3.80%)
Apr 20, 2021 27.98 28.39 26.81 27.36 1,243,938 -0.57(-2.04%)
Apr 19, 2021 27.88 28.95 27.53 27.93 1,478,216 +0.02(+0.07%)
Apr 16, 2021 27.81 28.36 27.38 27.91 1,122,300 -0.61(-2.14%)
Apr 15, 2021 29.35 29.35 27.78 28.52 1,279,375 -0.29(-1.01%)
Apr 14, 2021 30.15 30.47 28.75 28.81 1,002,800 -1.22(-4.06%)
Apr 13, 2021 29.88 30.66 29.71 30.03 1,010,173 +0.22(+0.74%)
Apr 12, 2021 30.67 30.67 29.01 29.81 1,748,933 -0.86(-2.80%)
Apr 09, 2021 30.52 30.98 29.35 30.67 1,348,200 -0.56(-1.79%)
Apr 08, 2021 32.74 34.00 30.94 31.23 1,955,478 -0.94(-2.92%)
Apr 07, 2021 33.64 34.00 31.94 32.17 977,284 -1.99(-5.83%)
Apr 06, 2021 33.70 34.88 33.14 34.16 855,567 +0.27(+0.80%)
Apr 05, 2021 34.12 34.41 32.89 33.89 1,801,882 +0.35(+1.04%)
Apr 01, 2021 33.52 34.20 33.13 33.54 1,896,600 +1.24(+3.84%)
Mar 31, 2021 32.08 33.30 32.04 32.30 1,932,894 +0.58(+1.83%)
Mar 30, 2021 30.38 32.61 29.90 31.72 1,492,440 +1.24(+4.07%)
Mar 29, 2021 32.00 32.81 30.35 30.48 1,569,767 -1.31(-4.12%)
Mar 26, 2021 30.79 32.31 30.46 31.79 3,732,300 +0.50(+1.60%)
Mar 25, 2021 28.22 34.00 27.58 31.29 7,739,759 +3.21(+11.43%)
Mar 24, 2021 33.38 33.64 27.63 28.08 8,895,604 -6.02(-17.65%)
Mar 23, 2021 33.05 34.18 31.87 34.10 2,168,916 +1.10(+3.33%)
Mar 22, 2021 33.69 34.07 32.57 33.00 719,674 +0.46(+1.41%)
Mar 19, 2021 33.83 34.01 32.27 32.54 1,429,900 -1.16(-3.44%)
Mar 18, 2021 33.52 34.52 33.42 33.70 1,541,234 -0.37(-1.09%)
Mar 17, 2021 33.20 34.34 32.30 34.07 1,154,129 +0.23(+0.68%)
Mar 16, 2021 33.80 35.18 33.45 33.84 1,065,975 -0.55(-1.60%)
Mar 15, 2021 34.08 34.50 33.55 34.39 984,297 +0.60(+1.78%)
Mar 12, 2021 34.32 34.59 33.22 33.79 1,504,600 -1.73(-4.87%)
Mar 11, 2021 33.75 36.00 33.70 35.52 3,312,907 +2.00(+5.97%)
Mar 10, 2021 33.85 34.90 33.31 33.52 3,212,880 -0.33(-0.97%)
Mar 09, 2021 30.58 34.01 30.58 33.85 2,973,487 +3.08(+10.01%)
Mar 08, 2021 32.31 33.17 30.43 30.77 3,317,395 -2.56(-7.68%)
Mar 05, 2021 33.05 33.79 30.54 33.33 2,783,400 +0.57(+1.74%)
Mar 04, 2021 34.31 34.93 32.25 32.76 3,906,204 -2.07(-5.94%)
Mar 03, 2021 37.40 37.40 34.76 34.83 1,968,890 -2.59(-6.92%)
Mar 02, 2021 38.73 40.00 37.38 37.42 1,415,867 -1.30(-3.36%)
Mar 01, 2021 37.08 39.69 37.08 38.72 1,623,234 +2.28(+6.26%)
Feb 26, 2021 36.21 38.26 35.90 36.44 11,301,200 -0.39(-1.06%)
Feb 25, 2021 38.31 39.00 36.21 36.83 1,260,109 -1.47(-3.84%)
Feb 24, 2021 39.00 39.09 36.91 38.30 1,457,346 -0.38(-0.98%)
Feb 23, 2021 36.81 39.10 35.93 38.68 3,311,293 +0.92(+2.44%)
Feb 22, 2021 38.20 38.48 36.00 37.76 4,164,849 -2.05(-5.15%)
Feb 19, 2021 40.40 41.13 39.61 39.81 1,632,300 -0.20(-0.50%)
Feb 18, 2021 40.00 40.62 38.51 40.01 2,772,112 -0.91(-2.22%)
Feb 17, 2021 41.00 42.50 40.27 40.92 1,099,368 -0.32(-0.78%)
Feb 16, 2021 42.12 42.52 41.09 41.24 1,205,277 -0.36(-0.87%)
Feb 12, 2021 41.86 43.28 41.00 41.60 879,000 +0.31(+0.75%)
Feb 11, 2021 42.91 43.13 41.06 41.29 1,685,341 -1.31(-3.08%)
Feb 10, 2021 43.18 44.45 41.31 42.60 1,904,116 +0.12(+0.28%)
Feb 09, 2021 41.24 44.24 41.18 42.48 1,959,121 +0.61(+1.46%)
Feb 08, 2021 40.76 41.98 40.76 41.87 1,079,592 +1.28(+3.15%)
Feb 05, 2021 40.03 40.59 38.87 40.59 1,556,100 +1.22(+3.10%)
Feb 04, 2021 40.00 40.32 38.66 39.37 1,867,345 -1.02(-2.53%)
Feb 03, 2021 40.04 40.90 39.35 40.39 1,367,281 +0.68(+1.71%)
Feb 02, 2021 39.91 40.80 39.36 39.71 1,461,360 -0.04(-0.10%)
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.