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 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%)
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.