Indicators

Vnet Group Inc (NQ: VNET )

1.790 +0.020 (+1.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.55	14.63	14.04	14.60	987,800	+0.47(+3.33%)
May 28, 2020	15.00	15.24	14.11	14.13	1,187,449	-1.01(-6.67%)
May 27, 2020	14.98	15.29	14.87	15.14	719,087	-0.02(-0.13%)
May 26, 2020	14.66	15.60	14.56	15.16	1,152,664	+1.27(+9.14%)
May 22, 2020	14.31	14.77	13.89	13.89	1,331,800	-0.90(-6.09%)
May 21, 2020	15.26	15.46	14.37	14.79	1,556,518	-0.73(-4.70%)
May 20, 2020	15.22	15.85	15.19	15.52	1,414,400	+0.31(+2.04%)
May 19, 2020	16.26	16.53	14.73	15.21	1,830,410	-1.64(-9.73%)
May 18, 2020	17.60	17.62	16.81	16.85	910,459	-0.10(-0.59%)
May 15, 2020	16.05	17.02	16.03	16.95	1,025,000	-0.03(-0.18%)
May 14, 2020	16.78	17.02	16.11	16.98	856,355	+0.18(+1.07%)
May 13, 2020	16.88	17.14	16.60	16.80	904,060	+0.02(+0.12%)
May 12, 2020	16.29	17.23	15.93	16.78	766,575	+0.68(+4.22%)
May 11, 2020	16.89	17.01	16.06	16.10	396,938	-0.90(-5.29%)
May 08, 2020	16.47	17.05	16.45	17.00	605,300	+0.56(+3.41%)
May 07, 2020	16.23	16.95	16.23	16.44	658,731	+0.38(+2.37%)
May 06, 2020	15.10	16.31	15.10	16.06	789,599	+0.86(+5.66%)
May 05, 2020	14.37	15.36	14.37	15.20	532,996	+0.93(+6.52%)
May 04, 2020	14.22	14.34	13.99	14.27	448,018	+0.16(+1.13%)

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.