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

Vnet Group Inc (NQ: VNET )

1.961 +0.041 (+2.15%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 13, 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 (%)
Dec 30, 2022 5.550 5.950 5.530 5.670 1,247,105 -0.05(-0.87%)
Dec 29, 2022 5.460 5.765 5.245 5.720 1,261,311 +0.14(+2.51%)
Dec 28, 2022 5.670 5.710 5.510 5.580 841,477 -0.18(-3.12%)
Dec 27, 2022 5.710 5.779 5.530 5.760 877,478 +0.12(+2.13%)
Dec 23, 2022 5.680 5.705 5.510 5.640 778,319 -0.05(-0.88%)
Dec 22, 2022 5.300 5.700 5.300 5.690 1,750,360 +0.38(+7.16%)
Dec 21, 2022 4.950 5.370 4.890 5.310 1,182,397 +0.37(+7.49%)
Dec 20, 2022 4.930 5.000 4.890 4.940 512,852 -0.07(-1.40%)
Dec 19, 2022 5.200 5.220 4.810 5.010 1,187,915 -0.21(-4.02%)
Dec 16, 2022 5.270 5.310 5.145 5.220 953,098 +0.05(+0.97%)
Dec 15, 2022 5.250 5.330 5.020 5.170 1,453,417 -0.06(-1.15%)
Dec 14, 2022 5.100 5.305 5.040 5.230 756,656 +0.10(+1.95%)
Dec 13, 2022 5.200 5.360 5.085 5.130 1,319,771 +0.08(+1.58%)
Dec 12, 2022 5.070 5.150 4.940 5.050 981,230 -0.12(-2.32%)
Dec 09, 2022 4.780 5.210 4.730 5.170 8,902,961 +0.43(+9.07%)
Dec 08, 2022 5.000 5.540 4.700 4.740 3,983,376 -0.11(-2.27%)
Dec 07, 2022 5.100 5.190 4.720 4.850 1,542,165 -0.42(-7.97%)
Dec 06, 2022 5.250 5.300 5.180 5.270 918,862 +0.08(+1.54%)
Dec 05, 2022 5.050 5.470 4.990 5.190 1,584,170 +0.22(+4.43%)
Dec 02, 2022 4.730 5.105 4.690 4.970 1,684,442 +0.15(+3.11%)
Dec 01, 2022 4.960 4.960 4.710 4.820 1,269,672 -0.19(-3.79%)
Nov 30, 2022 5.030 5.130 4.670 5.010 3,516,740 +0.08(+1.62%)
Nov 29, 2022 4.900 5.220 4.825 4.930 1,250,895 +0.30(+6.48%)
Nov 28, 2022 4.840 4.960 4.620 4.630 2,335,837 -0.26(-5.32%)
Nov 25, 2022 4.920 5.100 4.820 4.890 691,819 -0.17(-3.36%)
Nov 23, 2022 5.110 5.150 4.770 5.060 970,512 -0.01(-0.20%)
Nov 22, 2022 5.120 5.175 4.960 5.070 1,049,936 -0.18(-3.43%)
Nov 21, 2022 5.010 5.290 4.820 5.250 1,200,813 +0.17(+3.35%)
Nov 18, 2022 5.460 5.460 5.010 5.080 1,977,278 -0.37(-6.79%)
Nov 17, 2022 5.500 5.725 5.310 5.450 1,460,690 -0.10(-1.80%)
Nov 16, 2022 6.000 6.000 5.475 5.550 1,207,264 -0.44(-7.35%)
Nov 15, 2022 5.890 6.450 5.770 5.990 3,676,267 +0.40(+7.16%)
Nov 14, 2022 5.620 5.750 5.510 5.590 1,067,272 -0.02(-0.36%)
Nov 11, 2022 5.600 5.760 5.520 5.610 1,101,857 +0.20(+3.70%)
Nov 10, 2022 5.380 5.610 5.300 5.410 1,933,026 +0.26(+5.05%)
Nov 09, 2022 5.220 5.370 5.005 5.150 1,346,249 -0.29(-5.33%)
Nov 08, 2022 5.520 5.610 5.263 5.440 1,068,088 -0.18(-3.20%)
Nov 07, 2022 5.770 5.850 5.440 5.620 1,348,453 -0.11(-1.92%)
Nov 04, 2022 5.720 5.840 5.600 5.730 1,275,396 +0.26(+4.75%)
Nov 03, 2022 4.920 5.660 4.867 5.470 1,244,054 +0.44(+8.75%)
Nov 02, 2022 4.850 5.030 3,196,398 +0.47(+10.31%)
Nov 01, 2022 4.470 4.570 4.320 4.560 2,398,737 +0.37(+8.83%)
Oct 31, 2022 4.400 4.490 4.100 4.190 3,290,136 -0.25(-5.63%)
Oct 28, 2022 4.300 4.520 4.300 4.440 1,950,683 +0.04(+0.91%)
Oct 27, 2022 4.560 4.630 4.305 4.400 1,660,302 -0.25(-5.38%)
Oct 26, 2022 4.400 4.970 4.400 4.650 1,895,351 +0.21(+4.73%)
Oct 25, 2022 4.360 4.660 4.350 4.440 1,558,510 +0.18(+4.23%)
Oct 24, 2022 4.720 4.800 4.065 4.260 4,713,092 -1.08(-20.22%)
Oct 21, 2022 5.150 5.355 4.980 5.340 917,107 +0.20(+3.89%)
Oct 20, 2022 5.080 5.510 5.070 5.140 953,660 +0.11(+2.19%)
Oct 19, 2022 5.270 5.270 4.880 5.030 1,101,952 -0.39(-7.20%)
Oct 18, 2022 6.000 6.020 5.390 5.420 1,602,020 +0.04(+0.74%)
Oct 17, 2022 5.130 5.510 5.090 5.380 1,452,684 +0.41(+8.25%)
Oct 14, 2022 4.860 5.145 4.740 4.970 1,299,492 +0.20(+4.19%)
Oct 13, 2022 4.450 4.840 4.430 4.770 824,553 +0.10(+2.14%)
Oct 12, 2022 4.530 4.730 4.370 4.670 1,186,198 +0.14(+3.09%)
Oct 11, 2022 4.710 4.750 4.480 4.530 1,549,168 -0.27(-5.62%)
Oct 10, 2022 5.090 5.155 4.720 4.800 1,250,023 -0.33(-6.43%)
Oct 07, 2022 5.310 5.370 5.060 5.130 1,142,730 -0.26(-4.82%)
Oct 06, 2022 5.510 5.580 5.280 5.390 741,405 -0.18(-3.23%)
Oct 05, 2022 5.610 5.875 5.450 5.570 865,246 -0.13(-2.28%)
Oct 04, 2022 5.800 5.840 5.610 5.700 1,087,670 +0.14(+2.52%)
Oct 03, 2022 5.550 5.665 5.510 5.560 988,000 +0.06(+1.09%)
Sep 30, 2022 5.340 5.685 5.290 5.500 1,235,815 +0.18(+3.38%)
Sep 29, 2022 5.610 5.665 5.270 5.320 1,623,888 -0.45(-7.80%)
Sep 28, 2022 5.760 5.850 5.675 5.770 1,793,225 -0.03(-0.52%)
Sep 27, 2022 5.760 5.980 5.760 5.800 1,266,099 +0.06(+1.05%)
Sep 26, 2022 5.800 5.920 5.510 5.740 1,461,000 -0.06(-1.03%)
Sep 23, 2022 5.910 6.000 5.770 5.800 1,002,272 -0.17(-2.85%)
Sep 22, 2022 6.140 6.220 5.940 5.970 1,550,470 -0.11(-1.81%)
Sep 21, 2022 6.190 6.340 6.000 6.080 1,424,375 -0.13(-2.09%)
Sep 20, 2022 6.270 6.355 6.150 6.210 1,851,522 -0.04(-0.64%)
Sep 19, 2022 6.040 6.430 6.000 6.250 3,156,017 +0.14(+2.29%)
Sep 16, 2022 5.960 6.135 5.810 6.110 3,541,501 +0.01(+0.16%)
Sep 15, 2022 6.040 6.200 5.900 6.100 2,427,939 +0.01(+0.16%)
Sep 14, 2022 5.670 6.200 5.665 6.090 3,974,492 +0.43(+7.60%)
Sep 13, 2022 5.420 6.289 5.230 5.660 12,747,659 +0.97(+20.68%)
Sep 12, 2022 4.630 4.800 4.630 4.690 380,144 +0.10(+2.18%)
Sep 09, 2022 4.390 4.615 4.350 4.590 625,753 +0.28(+6.50%)
Sep 08, 2022 4.480 4.580 4.300 4.310 649,730 -0.27(-5.79%)
Sep 07, 2022 4.460 4.640 4.420 4.575 526,821 +0.08(+1.89%)
Sep 06, 2022 4.960 4.980 4.325 4.490 1,343,503 -0.48(-9.66%)
Sep 02, 2022 5.250 5.320 4.930 4.970 503,077 -0.31(-5.87%)
Sep 01, 2022 5.160 5.425 5.150 5.280 643,324 -0.07(-1.31%)
Aug 31, 2022 5.140 5.430 5.000 5.350 1,506,402 +0.20(+3.88%)
Aug 30, 2022 4.960 5.240 4.910 5.150 1,159,550 +0.20(+4.04%)
Aug 29, 2022 5.110 5.245 4.950 4.950 387,938 -0.22(-4.26%)
Aug 26, 2022 5.400 5.500 5.061 5.170 587,646 +0.11(+2.17%)
Aug 25, 2022 5.010 5.260 4.870 5.060 2,420,340 +0.26(+5.42%)
Aug 24, 2022 4.700 5.000 4.660 4.800 780,063 +0.05(+1.05%)
Aug 23, 2022 4.910 4.990 4.720 4.750 425,673 -0.15(-3.06%)
Aug 22, 2022 5.000 5.020 4.890 4.900 605,930 -0.15(-2.97%)
Aug 19, 2022 5.070 5.120 4.940 5.050 974,872 -0.08(-1.56%)
Aug 18, 2022 5.010 5.160 4.950 5.130 835,127 +0.08(+1.58%)
Aug 17, 2022 5.170 5.200 5.010 5.050 496,013 -0.20(-3.81%)
Aug 16, 2022 5.390 5.390 5.220 5.250 438,156 -0.21(-3.85%)
Aug 15, 2022 5.150 5.525 5.150 5.460 1,048,941 +0.21(+4.00%)
Aug 12, 2022 5.170 5.275 5.080 5.250 570,232 -0.04(-0.76%)
Aug 11, 2022 5.260 5.440 5.245 5.290 575,871 +0.12(+2.32%)
Aug 10, 2022 5.070 5.205 5.045 5.170 604,722 +0.14(+2.78%)
Aug 09, 2022 5.060 5.140 5.010 5.030 328,003 -0.10(-1.95%)
Aug 08, 2022 5.090 5.200 5.090 5.130 336,420 +0.04(+0.79%)
Aug 05, 2022 4.920 5.140 4.890 5.090 968,048 +0.04(+0.79%)
Aug 04, 2022 5.180 5.300 4.995 5.050 976,383 -0.10(-1.94%)
Aug 03, 2022 4.890 5.220 4.870 5.150 492,458 +0.27(+5.53%)
Aug 02, 2022 4.660 5.080 4.470 4.880 1,177,241 +0.15(+3.17%)
Aug 01, 2022 5.080 5.100 4.720 4.730 1,660,077 -0.43(-8.33%)
Jul 29, 2022 5.050 5.180 4.950 5.160 741,258 -0.08(-1.53%)
Jul 28, 2022 5.140 5.330 5.051 5.240 1,261,810 +0.04(+0.77%)
Jul 27, 2022 5.280 5.600 5.175 5.200 3,492,381 +0.48(+10.17%)
Jul 26, 2022 4.930 4.971 4.690 4.720 407,456 -0.18(-3.67%)
Jul 25, 2022 4.860 4.940 4.810 4.900 465,941 +0.05(+1.03%)
Jul 22, 2022 5.110 5.140 4.850 4.850 911,386 -0.34(-6.55%)
Jul 21, 2022 5.160 5.250 5.055 5.190 513,891 +0.03(+0.58%)
Jul 20, 2022 5.190 5.350 5.020 5.160 729,864 -0.03(-0.58%)
Jul 19, 2022 5.150 5.240 5.070 5.190 489,815 +0.11(+2.17%)
Jul 18, 2022 5.280 5.470 5.065 5.080 874,610 -0.03(-0.59%)
Jul 15, 2022 4.770 5.170 4.605 5.110 1,276,195 +0.41(+8.72%)
Jul 14, 2022 5.260 5.300 4.695 4.700 3,087,204 -0.57(-10.82%)
Jul 13, 2022 5.250 5.530 5.250 5.270 481,920 -0.10(-1.86%)
Jul 12, 2022 5.340 5.555 5.330 5.370 626,190 +0.03(+0.56%)
Jul 11, 2022 5.400 5.415 5.115 5.340 1,678,858 -0.18(-3.26%)
Jul 08, 2022 5.460 5.610 5.350 5.520 958,021 -0.09(-1.60%)
Jul 07, 2022 5.570 5.730 5.450 5.610 497,137 +0.22(+4.08%)
Jul 06, 2022 5.830 5.930 5.360 5.390 1,207,963 -0.57(-9.56%)
Jul 05, 2022 5.780 5.970 5.690 5.960 1,456,759 -0.05(-0.83%)
Jul 01, 2022 5.970 6.275 5.950 6.010 1,048,983 -0.03(-0.50%)
Jun 30, 2022 5.950 6.070 5.785 6.040 725,222 -0.09(-1.47%)
Jun 29, 2022 6.290 6.290 5.930 6.130 682,461 -0.10(-1.61%)
Jun 28, 2022 6.500 6.575 6.140 6.230 1,035,666 -0.21(-3.26%)
Jun 27, 2022 6.390 6.475 6.010 6.440 2,390,504 +0.18(+2.88%)
Jun 24, 2022 6.370 6.620 6.120 6.260 1,000,583 +0.01(+0.16%)
Jun 23, 2022 6.030 6.260 5.905 6.250 1,897,516 +0.34(+5.75%)
Jun 22, 2022 5.580 5.995 5.560 5.910 1,875,150 +0.08(+1.37%)
Jun 21, 2022 5.800 6.000 5.710 5.830 1,763,568 +0.17(+3.00%)
Jun 17, 2022 5.510 5.700 5.340 5.660 1,447,228 +0.41(+7.81%)
Jun 16, 2022 5.500 5.550 5.230 5.250 2,111,850 -0.55(-9.48%)
Jun 15, 2022 5.830 5.950 5.580 5.800 777,916 +0.20(+3.57%)
Jun 14, 2022 5.530 5.630 5.400 5.600 664,850 +0.25(+4.67%)
Jun 13, 2022 5.620 5.750 5.300 5.350 950,242 -0.55(-9.32%)
Jun 10, 2022 6.320 6.320 5.800 5.900 2,609,224 -0.39(-6.20%)
Jun 09, 2022 6.070 6.330 6.050 6.290 1,081,772 -0.17(-2.63%)
Jun 08, 2022 6.200 6.630 6.180 6.460 2,025,594 +0.39(+6.43%)
Jun 07, 2022 5.480 6.080 5.450 6.070 4,023,713 +0.52(+9.37%)
Jun 06, 2022 5.730 5.970 5.440 5.550 2,175,935 +0.18(+3.35%)
Jun 03, 2022 5.500 5.530 5.250 5.370 783,459 -0.13(-2.36%)
Jun 02, 2022 5.350 5.590 5.220 5.500 1,895,616 +0.16(+3.00%)
Jun 01, 2022 5.680 5.860 5.310 5.340 1,079,967 -0.31(-5.49%)
May 31, 2022 5.630 5.895 5.460 5.650 1,636,125 +0.16(+2.91%)
May 27, 2022 5.400 5.580 5.090 5.490 2,195,316 +0.09(+1.67%)
May 26, 2022 4.790 5.555 4.660 5.400 2,276,044 +0.70(+14.89%)
May 25, 2022 4.860 5.030 4.445 4.700 2,014,023 +0.08(+1.73%)
May 24, 2022 5.310 5.320 4.575 4.620 3,975,502 -0.85(-15.54%)
May 23, 2022 5.670 5.750 5.450 5.470 1,131,863 -0.22(-3.87%)
May 20, 2022 5.920 5.990 5.450 5.690 2,248,207 -0.08(-1.39%)
May 19, 2022 5.820 6.240 5.745 5.770 2,450,231 -0.08(-1.37%)
May 18, 2022 5.860 6.160 5.810 5.850 1,374,847 -0.14(-2.34%)
May 17, 2022 6.450 6.650 5.880 5.990 1,992,868 -0.05(-0.83%)
May 16, 2022 5.860 6.290 5.840 6.040 891,616 +0.05(+0.83%)
May 13, 2022 5.810 6.150 5.810 5.990 1,289,167 +0.27(+4.72%)
May 12, 2022 5.360 5.910 5.340 5.720 1,375,567 +0.28(+5.15%)
May 11, 2022 5.660 5.770 5.220 5.440 2,207,396 -0.13(-2.33%)
May 10, 2022 6.060 6.120 5.380 5.570 1,787,394 -0.18(-3.13%)
May 09, 2022 5.900 5.990 5.590 5.750 1,471,237 -0.45(-7.26%)
May 06, 2022 6.590 6.720 5.919 6.200 1,639,745 -0.55(-8.15%)
May 05, 2022 6.630 6.775 6.290 6.750 2,059,513 -0.16(-2.32%)
May 04, 2022 6.240 6.920 6.190 6.910 2,426,881 +0.41(+6.31%)
May 03, 2022 6.240 6.560 6.130 6.500 1,370,473 +0.27(+4.33%)
May 02, 2022 5.970 6.360 5.920 6.230 1,116,181 +0.26(+4.36%)
Apr 29, 2022 6.340 6.530 5.960 5.970 1,569,161 +0.14(+2.40%)
Apr 28, 2022 5.680 5.855 5.330 5.830 1,795,703 +0.20(+3.55%)
Apr 27, 2022 5.400 5.671 5.290 5.630 4,396,385 +0.42(+8.06%)
Apr 26, 2022 5.200 5.440 5.090 5.210 2,748,586 +0.00(+0.00%)
Apr 25, 2022 5.330 5.380 5.080 5.210 2,886,647 -0.29(-5.27%)
Apr 22, 2022 5.750 6.040 5.390 5.500 2,613,724 -0.10(-1.79%)
Apr 21, 2022 5.960 6.010 5.515 5.600 2,391,523 -0.39(-6.51%)
Apr 20, 2022 6.370 6.370 5.900 5.990 1,493,298 -0.36(-5.67%)
Apr 19, 2022 6.100 6.350 5.730 6.350 1,825,522 +0.19(+3.08%)
Apr 18, 2022 6.580 6.580 6.100 6.160 2,691,882 -0.43(-6.53%)
Apr 14, 2022 6.760 6.959 6.590 6.590 2,435,323 -0.20(-2.95%)
Apr 13, 2022 6.880 7.250 6.640 6.790 3,624,057 +0.00(+0.00%)
Apr 12, 2022 6.910 7.080 6.615 6.790 3,294,624 -0.21(-3.00%)
Apr 11, 2022 6.440 7.280 6.030 7.000 10,360,593 +1.60(+29.63%)
Apr 08, 2022 5.880 5.880 5.370 5.400 1,465,567 -0.56(-9.40%)
Apr 07, 2022 6.390 6.390 5.455 5.960 4,375,786 -0.44(-6.88%)
Apr 06, 2022 6.460 6.515 6.090 6.400 4,524,260 -0.19(-2.88%)
Apr 05, 2022 6.830 6.950 6.510 6.590 3,161,690 -0.40(-5.72%)
Apr 04, 2022 6.390 6.990 6.375 6.990 7,184,342 +0.81(+13.11%)
Apr 01, 2022 6.440 6.570 5.855 6.180 4,178,889 +0.35(+6.00%)
Mar 31, 2022 6.800 6.804 5.810 5.830 3,431,563 -1.29(-18.12%)
Mar 30, 2022 7.220 7.600 7.070 7.120 1,807,691 -0.16(-2.20%)
Mar 29, 2022 7.270 7.550 7.060 7.280 1,680,390 +0.35(+5.05%)
Mar 28, 2022 7.000 7.410 6.770 6.930 4,166,028 +0.00(+0.00%)
Mar 25, 2022 6.900 7.100 6.770 6.930 3,486,357 -0.40(-5.46%)
Mar 24, 2022 7.300 7.380 6.630 7.330 6,018,852 +0.00(+0.00%)
Mar 23, 2022 6.910 7.940 6.745 7.330 5,292,306 +0.40(+5.77%)
Mar 22, 2022 6.710 7.280 6.500 6.930 3,787,410 +0.69(+11.06%)
Mar 21, 2022 6.330 6.560 6.140 6.240 2,293,613 -0.24(-3.70%)
Mar 18, 2022 6.490 7.095 6.350 6.480 5,926,041 +0.11(+1.73%)
Mar 17, 2022 6.380 6.740 6.100 6.370 6,827,453 -0.63(-9.00%)
Mar 16, 2022 4.760 7.140 4.730 7.000 12,682,066 +3.18(+83.25%)
Mar 15, 2022 3.520 3.945 3.510 3.820 6,223,426 +0.17(+4.66%)
Mar 14, 2022 4.250 4.285 3.615 3.650 6,628,179 -1.11(-23.32%)
Mar 11, 2022 5.740 5.740 4.670 4.760 6,719,324 -0.76(-13.77%)
Mar 10, 2022 6.290 6.380 5.440 5.520 3,083,654 -1.26(-18.58%)
Mar 09, 2022 6.600 6.925 6.455 6.780 1,485,719 +0.41(+6.44%)
Mar 08, 2022 6.140 6.615 6.030 6.370 2,042,839 +0.22(+3.58%)
Mar 07, 2022 6.250 6.410 6.030 6.150 2,820,766 -0.26(-4.06%)
Mar 04, 2022 6.750 6.770 6.165 6.410 4,782,956 -0.29(-4.33%)
Mar 03, 2022 7.300 7.335 6.620 6.700 2,029,327 -0.45(-6.29%)
Mar 02, 2022 7.650 7.730 7.110 7.150 1,690,412 -0.52(-6.78%)
Mar 01, 2022 7.800 8.310 7.600 7.670 2,053,255 -0.20(-2.54%)
Feb 28, 2022 6.970 7.920 6.970 7.870 13,906,549 +0.67(+9.31%)
Feb 25, 2022 7.150 7.210 6.595 7.200 2,456,321 +0.06(+0.84%)
Feb 24, 2022 6.310 7.215 6.220 7.140 3,013,550 +0.32(+4.69%)
Feb 23, 2022 7.620 7.669 6.820 6.820 2,989,908 -0.67(-8.95%)
Feb 22, 2022 7.360 7.860 7.305 7.490 2,647,975 -0.03(-0.40%)
Feb 18, 2022 7.520 0 -0.16(-2.08%)
Feb 17, 2022 8.180 8.270 7.640 7.680 2,959,218 -0.70(-8.35%)
Feb 16, 2022 8.560 8.690 8.220 8.380 1,883,524 -0.28(-3.23%)
Feb 15, 2022 7.710 8.680 7.710 8.660 2,783,787 +1.16(+15.47%)
Feb 14, 2022 8.200 8.215 7.410 7.500 2,731,128 -0.88(-10.50%)
Feb 11, 2022 8.680 9.130 8.315 8.380 2,251,044 -0.33(-3.79%)
Feb 10, 2022 8.250 9.020 8.160 8.710 2,704,572 +0.17(+1.99%)
Feb 09, 2022 7.740 8.630 7.710 8.540 3,480,070 +0.97(+12.81%)
Feb 08, 2022 7.660 7.910 7.510 7.570 2,452,972 -0.08(-1.05%)
Feb 07, 2022 8.000 8.160 7.640 7.650 1,979,234 -0.42(-5.20%)
Feb 04, 2022 8.410 8.535 8.060 8.070 2,518,755 -0.35(-4.16%)
Feb 03, 2022 8.900 8.350 8.420 1,803,356 -0.69(-7.57%)
Feb 02, 2022 10.00 10.00 9.100 9.110 1,402,987 -0.90(-8.99%)
Feb 01, 2022 9.920 10.06 9.700 10.01 1,271,938 +0.09(+0.91%)
Jan 31, 2022 8.690 9.925 9.920 2,755,124 +1.41(+16.57%)
Jan 28, 2022 8.410 8.545 7.870 8.510 3,830,898 +0.37(+4.55%)
Jan 27, 2022 8.140 8.650 8.010 8.140 2,600,917 -0.02(-0.25%)
Jan 26, 2022 8.400 8.660 8.110 8.160 2,426,183 -0.11(-1.33%)
Jan 25, 2022 8.510 8.800 8.160 8.270 3,282,771 -0.10(-1.19%)
Jan 24, 2022 8.440 8.490 7.830 8.370 3,370,505 -0.31(-3.57%)
Jan 21, 2022 9.440 9.720 8.650 8.680 2,979,098 -0.85(-8.92%)
Jan 20, 2022 9.930 10.29 9.500 9.530 3,305,073 +0.22(+2.36%)
Jan 19, 2022 9.290 9.625 9.070 9.310 1,551,259 +0.12(+1.31%)
Jan 18, 2022 9.000 9.700 8.940 9.190 2,438,780 -0.05(-0.54%)
Jan 14, 2022 9.240 0 +0.25(+2.78%)
Jan 13, 2022 9.200 9.590 8.950 8.990 3,310,158 -0.29(-3.12%)
Jan 12, 2022 9.510 9.740 9.170 9.280 5,138,259 +0.09(+0.98%)
Jan 11, 2022 9.100 9.750 8.980 9.190 2,810,885 +0.01(+0.11%)
Jan 10, 2022 8.840 9.200 8.500 9.180 1,351,717 +0.44(+5.03%)
Jan 07, 2022 8.480 9.150 8.380 8.740 1,726,663 +0.37(+4.42%)
Jan 06, 2022 8.390 8.620 7.725 8.370 1,698,001 +0.13(+1.58%)
Jan 05, 2022 8.470 8.680 8.080 8.240 1,602,263 -0.13(-1.55%)
Jan 04, 2022 8.960 9.075 8.190 8.370 1,726,276 -0.64(-7.13%)
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.