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

Vnet Group Inc (NQ: VNET )

1.740 +0.050 (+2.96%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Oct 31, 2023 3.150 3.360 3.130 3.215 1,975,121 +0.05(+1.74%)
Oct 30, 2023 3.030 3.208 3.000 3.160 2,149,843 +0.20(+6.76%)
Oct 27, 2023 3.120 3.150 2.920 2.960 826,836 -0.15(-4.82%)
Oct 26, 2023 3.170 3.240 3.005 3.110 2,676,595 -0.04(-1.27%)
Oct 25, 2023 3.010 3.190 2.960 3.150 2,218,033 +0.16(+5.35%)
Oct 24, 2023 2.760 3.020 2.760 2.990 2,530,166 +0.25(+9.12%)
Oct 23, 2023 2.830 2.840 2.710 2.740 1,253,886 -0.04(-1.44%)
Oct 20, 2023 2.820 2.880 2.750 2.780 1,935,569 -0.04(-1.42%)
Oct 19, 2023 2.820 2.900 2.820 2.820 681,634 -0.04(-1.40%)
Oct 18, 2023 2.850 2.895 2.810 2.860 837,567 -0.01(-0.35%)
Oct 17, 2023 2.810 2.915 2.790 2.870 610,002 +0.04(+1.41%)
Oct 16, 2023 2.740 2.860 2.705 2.830 643,054 +0.09(+3.28%)
Oct 13, 2023 2.660 2.830 2.650 2.740 1,379,838 -0.04(-1.44%)
Oct 12, 2023 2.940 3.025 2.780 2.780 2,098,258 -0.19(-6.40%)
Oct 11, 2023 3.170 3.225 2.970 2.970 2,043,955 -0.20(-6.46%)
Oct 10, 2023 3.050 3.220 3.040 3.175 2,592,206 +0.10(+3.42%)
Oct 09, 2023 2.980 3.080 2.930 3.070 3,811,807 +0.12(+4.07%)
Oct 06, 2023 2.870 2.985 2.840 2.950 1,944,267 +0.18(+6.50%)
Oct 05, 2023 2.810 2.840 2.690 2.770 2,601,929 +0.04(+1.47%)
Oct 04, 2023 2.800 2.855 2.690 2.730 2,978,516 -0.06(-2.15%)
Oct 03, 2023 2.950 2.950 2.650 2.790 3,276,903 -0.15(-5.10%)
Oct 02, 2023 3.100 3.210 2.940 2.940 2,261,818 -0.19(-6.07%)
Sep 29, 2023 3.220 3.300 3.130 3.130 1,087,550 -0.09(-2.80%)
Sep 28, 2023 2.940 3.250 2.930 3.220 5,125,431 +0.28(+9.52%)
Sep 27, 2023 2.990 3.005 2.930 2.940 675,747 -0.02(-0.68%)
Sep 26, 2023 3.060 3.110 2.940 2.960 763,638 -0.16(-5.13%)
Sep 25, 2023 3.140 3.150 3.105 3.120 415,303 -0.07(-2.19%)
Sep 22, 2023 3.230 3.240 3.150 3.190 445,733 +0.06(+1.92%)
Sep 21, 2023 3.200 3.330 3.120 3.130 931,265 -0.09(-2.80%)
Sep 20, 2023 3.090 3.300 3.090 3.220 2,712,443 +0.15(+4.89%)
Sep 19, 2023 3.000 3.080 2.900 3.070 2,232,620 +0.05(+1.66%)
Sep 18, 2023 3.050 3.050 2.925 3.020 534,274 -0.02(-0.66%)
Sep 15, 2023 3.030 3.085 2.975 3.040 938,185 +0.01(+0.33%)
Sep 14, 2023 3.070 3.075 2.980 3.030 349,879 -0.03(-0.98%)
Sep 13, 2023 3.040 3.110 2.980 3.060 751,195 -0.02(-0.65%)
Sep 12, 2023 3.190 3.210 3.070 3.080 413,063 -0.12(-3.75%)
Sep 11, 2023 3.140 3.310 3.140 3.200 720,074 +0.08(+2.56%)
Sep 08, 2023 3.160 3.200 3.035 3.120 603,523 -0.03(-0.95%)
Sep 07, 2023 3.270 3.340 3.150 3.150 1,395,078 -0.21(-6.25%)
Sep 06, 2023 3.230 3.380 3.200 3.360 579,243 +0.08(+2.44%)
Sep 05, 2023 3.600 3.620 3.280 3.280 2,145,615 -0.34(-9.39%)
Sep 01, 2023 3.770 3.855 3.620 3.620 901,930 -0.13(-3.47%)
Aug 31, 2023 3.480 3.875 3.380 3.750 5,362,296 +0.27(+7.76%)
Aug 30, 2023 3.550 3.650 3.430 3.480 4,451,267 -0.09(-2.52%)
Aug 29, 2023 3.480 3.600 3.405 3.570 2,323,726 +0.12(+3.48%)
Aug 28, 2023 3.340 3.510 3.245 3.450 2,128,079 +0.14(+4.23%)
Aug 25, 2023 3.210 3.315 3.060 3.310 1,612,262 +0.10(+3.12%)
Aug 24, 2023 3.270 3.340 3.100 3.210 2,102,630 -0.06(-1.83%)
Aug 23, 2023 3.030 3.370 2.975 3.270 6,724,723 +0.26(+8.64%)
Aug 22, 2023 3.120 3.140 2.920 3.010 3,565,117 -0.13(-4.14%)
Aug 21, 2023 3.100 3.220 2.970 3.140 2,320,904 +0.02(+0.64%)
Aug 18, 2023 3.030 3.273 2.995 3.120 2,486,276 +0.02(+0.65%)
Aug 17, 2023 2.960 3.250 2.960 3.100 3,214,223 +0.14(+4.73%)
Aug 16, 2023 2.900 2.970 2.840 2.960 769,702 +0.02(+0.68%)
Aug 15, 2023 2.950 3.040 2.880 2.940 672,631 -0.01(-0.34%)
Aug 14, 2023 2.900 2.985 2.840 2.950 1,212,828 +0.02(+0.68%)
Aug 11, 2023 2.890 2.950 2.810 2.930 569,086 -0.01(-0.34%)
Aug 10, 2023 2.880 2.990 2.880 2.940 214,475 +0.07(+2.44%)
Aug 09, 2023 2.850 2.925 2.805 2.870 873,272 +0.04(+1.41%)
Aug 08, 2023 2.850 2.900 2.810 2.830 1,517,334 -0.10(-3.41%)
Aug 07, 2023 2.850 2.940 2.740 2.930 1,341,428 +0.08(+2.81%)
Aug 04, 2023 2.830 2.909 2.795 2.850 420,565 +0.03(+1.06%)
Aug 03, 2023 2.800 2.870 2.770 2.820 533,226 +0.07(+2.55%)
Aug 02, 2023 2.780 2.810 2.682 2.750 757,970 -0.06(-2.14%)
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.