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 (%)
Sep 29, 2017 5.710 5.830 5.580 5.690 552,615 +0.04(+0.71%)
Sep 28, 2017 5.880 5.930 5.640 5.650 936,604 -0.22(-3.75%)
Sep 27, 2017 5.785 5.870 3,179,421 -1.32(-18.36%)
Sep 26, 2017 6.100 7.240 6.085 7.190 1,955,845 +1.18(+19.63%)
Sep 25, 2017 6.100 6.100 5.995 6.010 542,326 -0.15(-2.44%)
Sep 22, 2017 6.080 6.190 6.020 6.160 253,652 +0.07(+1.15%)
Sep 21, 2017 6.080 6.155 5.960 6.090 377,502 +0.03(+0.50%)
Sep 20, 2017 5.900 6.070 5.890 6.060 365,844 +0.17(+2.89%)
Sep 19, 2017 5.990 6.050 5.750 5.890 267,575 -0.06(-1.01%)
Sep 18, 2017 5.700 5.970 5.600 5.950 548,492 +0.27(+4.75%)
Sep 15, 2017 5.910 6.010 5.650 5.680 1,130,676 -0.27(-4.54%)
Sep 14, 2017 5.980 6.205 5.900 5.950 563,267 -0.02(-0.34%)
Sep 13, 2017 5.820 6.020 5.820 5.970 565,064 +0.15(+2.58%)
Sep 12, 2017 5.640 5.870 5.590 5.820 428,521 +0.20(+3.56%)
Sep 11, 2017 5.540 5.660 5.490 5.620 264,473 +0.12(+2.18%)
Sep 08, 2017 5.470 5.570 5.360 5.500 233,776 +0.01(+0.18%)
Sep 07, 2017 5.300 5.520 5.270 5.490 416,085 +0.22(+4.17%)
Sep 06, 2017 5.290 5.350 5.270 5.270 336,083 +0.01(+0.19%)
Sep 05, 2017 5.280 5.300 5.180 5.260 301,569 -0.02(-0.38%)
Sep 01, 2017 5.230 5.300 5.150 5.280 245,421 +0.09(+1.73%)
Aug 31, 2017 5.130 5.220 5.040 5.190 519,950 +0.11(+2.17%)
Aug 30, 2017 4.870 5.120 4.850 5.080 316,073 +0.24(+4.96%)
Aug 29, 2017 4.610 4.870 4.610 4.840 336,970 +0.19(+4.09%)
Aug 28, 2017 4.610 4.698 4.610 4.650 222,835 +0.03(+0.65%)
Aug 25, 2017 4.700 4.330 4.620 790,736 +0.13(+2.90%)
Aug 24, 2017 4.390 4.600 4.300 4.490 428,830 +0.12(+2.75%)
Aug 23, 2017 4.400 4.490 4.180 4.370 572,923 -0.21(-4.59%)
Aug 22, 2017 4.580 4.730 4.460 4.580 553,203 +0.03(+0.66%)
Aug 21, 2017 4.360 4.690 4.350 4.550 647,978 -0.17(-3.60%)
Aug 18, 2017 4.360 4.880 4.340 4.720 846,751 +0.36(+8.26%)
Aug 17, 2017 4.450 4.480 4.330 4.360 212,000 -0.09(-2.02%)
Aug 16, 2017 4.410 4.520 4.400 4.450 248,574 +0.03(+0.68%)
Aug 15, 2017 4.410 4.500 4.340 4.420 257,044 +0.00(+0.00%)
Aug 14, 2017 4.370 4.475 4.255 4.420 299,313 +0.05(+1.14%)
Aug 11, 2017 4.170 4.430 4.170 4.370 221,675 +0.15(+3.55%)
Aug 10, 2017 4.450 4.500 4.210 4.220 359,689 -0.26(-5.80%)
Aug 09, 2017 4.470 4.550 4.420 4.480 180,188 -0.01(-0.22%)
Aug 08, 2017 4.430 4.570 4.340 4.490 320,488 +0.04(+0.90%)
Aug 07, 2017 4.410 4.490 4.330 4.450 213,206 +0.01(+0.23%)
Aug 04, 2017 4.340 4.460 4.300 4.440 225,556 +0.09(+2.07%)
Aug 03, 2017 4.190 4.420 4.190 4.350 280,010 +0.17(+4.07%)
Aug 02, 2017 4.410 4.420 4.180 4.180 449,010 -0.22(-5.00%)
Aug 01, 2017 4.470 4.470 4.310 4.400 271,087 -0.06(-1.35%)
Jul 31, 2017 4.550 4.600 4.300 4.460 393,704 -0.10(-2.19%)
Jul 28, 2017 4.550 4.600 4.510 4.560 172,642 -0.01(-0.22%)
Jul 27, 2017 4.690 4.745 4.460 4.570 296,557 -0.12(-2.56%)
Jul 26, 2017 4.670 4.720 4.620 4.690 233,907 +0.03(+0.64%)
Jul 25, 2017 4.710 4.780 4.620 4.660 339,482 -0.05(-1.06%)
Jul 24, 2017 4.570 4.770 4.450 4.710 446,423 +0.11(+2.39%)
Jul 21, 2017 4.520 4.610 4.440 4.600 268,254 +0.08(+1.77%)
Jul 20, 2017 4.650 4.490 4.520 339,321 -0.07(-1.53%)
Jul 19, 2017 4.600 4.700 4.520 4.590 282,001 -0.01(-0.22%)
Jul 18, 2017 4.560 4.650 4.520 4.600 196,361 +0.04(+0.88%)
Jul 17, 2017 4.660 4.680 4.500 4.560 233,786 -0.13(-2.77%)
Jul 14, 2017 4.660 4.720 4.530 4.690 348,291 +0.03(+0.64%)
Jul 13, 2017 4.550 4.760 4.490 4.660 485,634 +0.12(+2.64%)
Jul 12, 2017 4.750 4.770 4.510 4.540 343,866 -0.21(-4.42%)
Jul 11, 2017 4.530 4.790 4.520 4.750 470,034 +0.24(+5.32%)
Jul 10, 2017 4.630 4.670 4.430 4.510 353,044 -0.11(-2.38%)
Jul 07, 2017 4.630 4.670 4.510 4.620 350,749 +0.02(+0.43%)
Jul 06, 2017 4.800 4.820 4.600 4.600 747,128 -0.28(-5.74%)
Jul 05, 2017 4.930 4.930 4.790 4.880 465,893 -0.05(-1.01%)
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.