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 (%)
Jul 31, 2018 9.500 9.850 9.400 9.440 510,754 -0.08(-0.84%)
Jul 30, 2018 9.720 9.930 9.500 9.520 493,402 -0.22(-2.26%)
Jul 27, 2018 10.44 10.44 9.500 9.740 1,019,500 -0.76(-7.24%)
Jul 26, 2018 10.22 10.60 10.15 10.50 340,066 +0.18(+1.74%)
Jul 25, 2018 10.30 10.36 9.990 10.32 762,304 +0.01(+0.10%)
Jul 24, 2018 10.90 11.01 10.18 10.31 754,548 -0.47(-4.36%)
Jul 23, 2018 11.10 11.17 10.67 10.78 307,377 -0.34(-3.06%)
Jul 20, 2018 11.08 11.54 11.08 11.12 459,932 +0.03(+0.27%)
Jul 19, 2018 10.94 11.15 10.92 11.09 667,676 +0.16(+1.46%)
Jul 18, 2018 10.37 11.23 10.37 10.93 1,663,972 +0.52(+5.00%)
Jul 17, 2018 9.970 10.43 9.945 10.41 390,229 +0.41(+4.10%)
Jul 16, 2018 9.930 10.05 9.895 10.00 376,140 +0.14(+1.42%)
Jul 13, 2018 9.940 9.720 9.860 229,757 +0.06(+0.61%)
Jul 12, 2018 9.890 9.730 9.800 560,828 -0.02(-0.20%)
Jul 11, 2018 9.740 9.930 9.740 9.820 146,725 +0.03(+0.31%)
Jul 10, 2018 9.900 9.940 9.690 9.790 219,307 -0.12(-1.21%)
Jul 09, 2018 9.920 9.920 9.850 9.910 233,724 +0.03(+0.30%)
Jul 06, 2018 9.640 9.940 9.617 9.880 237,787 +0.16(+1.65%)
Jul 05, 2018 10.11 10.17 9.565 9.720 457,482 -0.50(-4.89%)
Jul 03, 2018 10.22 10.22 10.22 0 +0.03(+0.29%)
Jul 02, 2018 9.640 10.96 9.620 10.19 3,899,315 +0.49(+5.05%)
Jun 29, 2018 9.780 8.880 9.700 1,330,637 +0.82(+9.23%)
Jun 28, 2018 8.410 8.890 8.410 8.880 859,642 +0.38(+4.47%)
Jun 27, 2018 8.540 8.720 8.300 8.500 891,616 -0.16(-1.85%)
Jun 26, 2018 8.470 8.730 8.470 8.660 665,496 +0.18(+2.12%)
Jun 25, 2018 8.670 8.670 8.250 8.480 716,730 -0.32(-3.64%)
Jun 22, 2018 8.560 8.910 8.560 8.800 488,105 +0.28(+3.29%)
Jun 21, 2018 8.500 8.600 8.420 8.520 369,489 -0.06(-0.70%)
Jun 20, 2018 8.680 8.880 8.420 8.580 676,598 -0.07(-0.81%)
Jun 19, 2018 8.520 8.700 8.250 8.650 546,756 -0.01(-0.12%)
Jun 18, 2018 8.530 8.670 8.350 8.660 576,184 +0.02(+0.23%)
Jun 15, 2018 8.840 8.840 8.640 1,322,346 -0.20(-2.26%)
Jun 14, 2018 8.850 8.955 8.730 8.840 639,048 +0.04(+0.45%)
Jun 13, 2018 8.890 8.908 8.730 8.800 531,597 -0.12(-1.35%)
Jun 12, 2018 9.020 9.180 8.840 8.920 516,139 -0.07(-0.78%)
Jun 11, 2018 9.150 9.220 8.940 8.990 1,424,840 -0.14(-1.53%)
Jun 08, 2018 9.190 9.370 9.004 9.130 1,811,186 -0.09(-0.98%)
Jun 07, 2018 8.800 9.330 8.800 9.220 1,682,591 +0.48(+5.49%)
Jun 06, 2018 8.490 8.950 8.490 8.740 1,120,203 +0.23(+2.70%)
Jun 05, 2018 8.390 8.620 8.220 8.510 1,696,190 +0.15(+1.79%)
Jun 04, 2018 8.260 8.440 8.100 8.360 1,011,567 +0.15(+1.83%)
Jun 01, 2018 8.330 8.500 7.980 8.210 579,763 -0.06(-0.73%)
May 31, 2018 7.830 8.295 7.810 8.270 927,613 +0.45(+5.75%)
May 30, 2018 7.850 7.880 7.770 7.820 349,005 -0.03(-0.38%)
May 29, 2018 7.870 7.920 7.700 7.850 426,633 -0.03(-0.38%)
May 25, 2018 7.880 7.880 7.880 0 -0.12(-1.50%)
May 24, 2018 8.000 8.085 7.820 8.000 622,482 -0.01(-0.12%)
May 23, 2018 7.630 8.090 7.525 8.010 863,569 +0.29(+3.76%)
May 22, 2018 7.280 7.860 7.260 7.720 1,137,905 +0.38(+5.18%)
May 21, 2018 6.850 7.690 6.850 7.340 2,090,323 +0.64(+9.55%)
May 18, 2018 6.700 7.350 6.580 6.700 1,269,140 -0.31(-4.42%)
May 17, 2018 6.610 7.270 6.610 7.010 1,612,965 +0.19(+2.79%)
May 16, 2018 5.630 6.870 5.600 6.820 2,666,825 +1.32(+24.00%)
May 15, 2018 5.490 5.720 5.450 5.500 521,263 -0.10(-1.79%)
May 14, 2018 5.140 5.650 5.120 5.600 444,101 +0.50(+9.80%)
May 11, 2018 5.170 5.250 5.080 5.100 273,829 -0.04(-0.78%)
May 10, 2018 5.220 5.350 5.090 5.140 413,288 -0.03(-0.58%)
May 09, 2018 5.170 5.370 5.110 5.170 425,908 +0.03(+0.58%)
May 08, 2018 5.360 5.360 5.060 5.140 417,588 -0.25(-4.64%)
May 07, 2018 5.120 5.480 5.120 5.390 371,244 +0.29(+5.69%)
May 04, 2018 5.210 5.310 5.010 5.100 377,085 -0.12(-2.30%)
May 03, 2018 5.210 5.290 5.170 5.220 208,279 -0.02(-0.38%)
May 02, 2018 5.170 5.390 5.160 5.240 509,515 +0.06(+1.16%)
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.