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 (%)
Nov 30, 2011 9.500 10.01 9.490 9.860 484,529 +0.58(+6.25%)
Nov 29, 2011 9.950 10.04 9.200 9.280 261,384 -0.72(-7.20%)
Nov 28, 2011 9.540 10.03 9.540 10.00 446,127 +0.63(+6.72%)
Nov 25, 2011 9.650 9.650 9.050 9.370 258,607 +0.36(+4.00%)
Nov 23, 2011 9.110 9.400 8.960 9.010 363,415 -0.19(-2.07%)
Nov 22, 2011 9.470 9.470 8.950 9.200 320,984 -0.33(-3.46%)
Nov 21, 2011 9.930 10.00 9.500 9.530 351,978 -0.53(-5.27%)
Nov 18, 2011 10.00 10.24 9.950 10.06 381,477 +0.06(+0.60%)
Nov 17, 2011 10.00 10.37 9.620 10.00 492,336 -0.04(-0.40%)
Nov 16, 2011 9.920 10.32 9.910 10.04 1,150,396 +0.04(+0.40%)
Nov 15, 2011 10.13 10.46 9.750 10.00 2,019,137 +0.73(+7.87%)
Nov 14, 2011 8.700 9.305 8.610 9.270 886,684 +0.67(+7.79%)
Nov 11, 2011 8.560 9.040 8.370 8.600 492,590 +0.10(+1.18%)
Nov 10, 2011 8.720 8.780 8.310 8.500 386,467 -0.09(-1.05%)
Nov 09, 2011 8.850 9.080 8.540 8.590 429,818 -0.41(-4.56%)
Nov 08, 2011 9.140 9.380 8.890 9.000 436,884 +0.00(+0.00%)
Nov 07, 2011 9.030 9.150 8.947 9.000 297,267 +0.00(+0.00%)
Nov 04, 2011 8.960 9.130 8.850 9.000 168,372 +0.05(+0.56%)
Nov 03, 2011 9.160 9.170 8.850 8.950 328,558 -0.05(-0.56%)
Nov 02, 2011 9.310 9.310 8.540 9.000 362,164 +0.22(+2.51%)
Nov 01, 2011 8.490 8.930 8.380 8.780 154,409 -0.09(-1.01%)
Oct 31, 2011 9.120 9.410 8.760 8.870 249,750 -0.46(-4.93%)
Oct 28, 2011 9.260 9.450 9.120 9.330 214,927 +0.11(+1.19%)
Oct 27, 2011 9.790 9.790 9.000 9.220 586,020 -0.23(-2.43%)
Oct 26, 2011 9.480 9.760 9.280 9.450 174,829 +0.00(+0.00%)
Oct 25, 2011 9.800 9.980 9.390 9.450 167,881 -0.46(-4.64%)
Oct 24, 2011 9.970 10.02 9.760 9.910 317,847 -0.07(-0.70%)
Oct 21, 2011 9.890 10.30 9.430 9.980 714,091 +0.09(+0.91%)
Oct 20, 2011 10.29 10.29 9.550 9.890 486,192 -0.14(-1.40%)
Oct 19, 2011 10.23 10.23 9.840 10.03 550,233 -0.34(-3.28%)
Oct 18, 2011 10.74 10.96 10.29 10.37 143,510 -0.41(-3.80%)
Oct 17, 2011 10.59 11.05 10.32 10.78 171,243 +0.03(+0.28%)
Oct 14, 2011 10.44 10.96 10.05 10.75 161,434 +0.50(+4.88%)
Oct 13, 2011 10.69 10.99 10.00 10.25 148,998 -0.46(-4.30%)
Oct 12, 2011 10.85 11.09 10.70 10.71 274,363 -0.10(-0.93%)
Oct 11, 2011 11.14 11.14 10.67 10.81 90,256 -0.15(-1.37%)
Oct 10, 2011 10.48 11.15 10.48 10.96 123,124 +0.64(+6.20%)
Oct 07, 2011 10.60 10.80 10.22 10.32 262,192 -0.24(-2.32%)
Oct 06, 2011 10.41 10.84 10.24 10.56 102,476 +0.06(+0.62%)
Oct 05, 2011 10.50 11.07 10.14 10.50 171,479 +0.03(+0.24%)
Oct 04, 2011 10.01 10.70 10.01 10.47 148,868 +0.31(+3.10%)
Oct 03, 2011 10.02 10.49 9.940 10.16 142,295 +0.01(+0.10%)
Sep 30, 2011 10.23 10.62 9.830 10.15 352,261 -0.35(-3.33%)
Sep 29, 2011 10.64 10.98 10.14 10.50 126,918 +0.01(+0.10%)
Sep 28, 2011 10.58 10.95 10.18 10.49 136,023 -0.12(-1.13%)
Sep 27, 2011 11.14 11.48 10.42 10.61 148,425 -0.39(-3.55%)
Sep 26, 2011 11.00 11.17 10.90 11.00 369,066 -0.01(-0.09%)
Sep 23, 2011 11.70 11.70 10.88 11.01 232,130 +0.05(+0.46%)
Sep 22, 2011 10.71 11.24 10.21 10.96 308,025 -0.39(-3.44%)
Sep 21, 2011 11.04 11.85 11.00 11.35 113,694 +0.19(+1.70%)
Sep 20, 2011 11.58 11.64 11.16 11.16 106,865 -0.47(-4.04%)
Sep 19, 2011 11.74 11.78 11.01 11.63 79,918 -0.02(-0.17%)
Sep 16, 2011 11.25 11.75 10.98 11.65 105,678 +0.34(+3.01%)
Sep 15, 2011 10.98 11.42 10.96 11.31 125,355 +0.50(+4.63%)
Sep 14, 2011 11.41 11.48 10.45 10.81 181,963 +0.72(+7.14%)
Sep 13, 2011 10.09 10.55 9.900 10.09 44,580 -0.01(-0.10%)
Sep 12, 2011 9.780 10.17 9.740 10.10 88,225 +0.18(+1.81%)
Sep 09, 2011 10.29 10.78 9.800 9.920 126,696 -0.45(-4.34%)
Sep 08, 2011 10.36 10.67 10.07 10.37 209,233 +0.02(+0.19%)
Sep 07, 2011 10.80 10.93 10.22 10.35 121,081 -0.17(-1.62%)
Sep 06, 2011 10.76 10.89 10.11 10.52 117,347 -0.26(-2.41%)
Sep 02, 2011 11.40 11.83 10.67 10.78 172,557 -0.68(-5.93%)
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.