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

Vnet Group Inc (NQ: VNET )

1.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2011 9.100 9.480 8.890 9.150 216,612 +0.08(+0.88%)
Dec 29, 2011 8.990 9.110 8.770 9.070 103,636 +0.03(+0.33%)
Dec 28, 2011 9.180 9.180 8.980 9.040 48,010 -0.07(-0.77%)
Dec 27, 2011 9.300 9.300 9.030 9.110 109,821 -0.26(-2.77%)
Dec 23, 2011 9.500 9.500 9.200 9.370 66,980 -0.06(-0.64%)
Dec 21, 2011 9.500 9.650 9.275 9.430 142,025 -0.14(-1.46%)
Dec 20, 2011 9.450 9.600 9.200 9.570 173,939 +0.35(+3.80%)
Dec 19, 2011 9.600 9.700 9.210 9.220 80,404 -0.36(-3.76%)
Dec 16, 2011 8.920 9.670 8.920 9.580 279,448 +0.85(+9.74%)
Dec 15, 2011 8.700 8.880 8.600 8.730 33,043 -0.01(-0.11%)
Dec 14, 2011 8.900 8.900 8.510 8.740 56,944 -0.25(-2.78%)
Dec 13, 2011 8.950 9.050 8.790 8.990 96,515 +0.05(+0.56%)
Dec 12, 2011 9.080 9.080 8.620 8.940 41,246 -0.20(-2.19%)
Dec 09, 2011 9.000 9.260 8.970 9.140 177,324 +0.14(+1.56%)
Dec 08, 2011 8.970 9.100 8.885 9.000 112,059 -0.05(-0.55%)
Dec 07, 2011 9.200 9.200 8.820 9.050 205,000 -0.26(-2.79%)
Dec 06, 2011 9.620 9.620 9.170 9.310 53,611 -0.34(-3.52%)
Dec 05, 2011 9.600 9.780 9.559 9.650 154,583 +0.07(+0.73%)
Dec 02, 2011 9.590 9.590 9.480 9.580 40,086 +0.11(+1.16%)
Dec 01, 2011 9.790 9.800 9.470 9.470 131,755 -0.39(-3.96%)
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%)
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.