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

Vnet Group Inc (NQ: VNET )

1.580 -0.080 (-4.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2012 8.940 9.970 8.920 9.570 645,523 +0.71(+8.01%)
Dec 28, 2012 9.040 9.065 8.860 8.860 132,294 -0.14(-1.56%)
Dec 27, 2012 8.970 9.000 8.710 9.000 171,992 +0.15(+1.69%)
Dec 26, 2012 8.920 9.010 8.800 8.850 205,304 +0.02(+0.23%)
Dec 24, 2012 9.240 9.240 8.693 8.830 103,106 -0.40(-4.33%)
Dec 21, 2012 9.240 9.300 8.760 9.230 588,566 -0.04(-0.43%)
Dec 20, 2012 9.490 9.490 9.120 9.270 202,492 -0.11(-1.17%)
Dec 19, 2012 9.040 9.560 8.980 9.380 464,906 +0.38(+4.22%)
Dec 18, 2012 8.900 9.000 8.800 9.000 161,632 +0.15(+1.69%)
Dec 17, 2012 8.790 8.920 8.630 8.850 260,709 +0.23(+2.67%)
Dec 14, 2012 8.700 9.100 8.390 8.620 768,763 -0.11(-1.26%)
Dec 13, 2012 9.130 9.240 8.700 8.730 185,430 -0.45(-4.90%)
Dec 12, 2012 9.490 9.490 8.995 9.180 209,877 +0.23(+2.57%)
Dec 11, 2012 8.870 9.110 8.800 8.950 193,585 +0.08(+0.90%)
Dec 10, 2012 8.910 9.000 8.700 8.870 274,249 -0.04(-0.45%)
Dec 07, 2012 9.040 9.090 8.810 8.910 214,963 -0.14(-1.55%)
Dec 06, 2012 9.190 9.260 8.800 9.050 240,437 -0.07(-0.77%)
Dec 05, 2012 9.270 9.295 9.000 9.120 357,978 -0.21(-2.25%)
Dec 04, 2012 9.540 9.560 9.040 9.330 251,012 -0.44(-4.50%)
Nov 30, 2012 9.790 9.850 9.660 9.770 142,094 +0.09(+0.93%)
Nov 29, 2012 9.880 9.880 9.600 9.680 97,010 -0.06(-0.62%)
Nov 28, 2012 9.700 9.835 9.600 9.740 185,433 -0.01(-0.10%)
Nov 27, 2012 9.740 9.940 9.720 9.750 55,524 -0.06(-0.61%)
Nov 26, 2012 10.05 10.20 9.770 9.810 55,338 -0.32(-3.16%)
Nov 23, 2012 10.14 10.25 9.970 10.13 43,059 +0.07(+0.70%)
Nov 21, 2012 9.800 10.07 9.740 10.06 61,142 +0.27(+2.76%)
Nov 20, 2012 10.15 10.15 9.720 9.790 138,505 -0.15(-1.51%)
Nov 19, 2012 9.310 10.21 9.310 9.940 347,005 +0.65(+7.00%)
Nov 16, 2012 9.880 9.980 9.090 9.290 385,297 -0.61(-6.16%)
Nov 15, 2012 11.66 12.00 9.900 9.900 335,256 -0.10(-1.00%)
Nov 14, 2012 10.50 10.50 9.980 10.00 285,909 -0.05(-0.50%)
Nov 13, 2012 10.04 10.41 10.00 10.05 175,981 -0.12(-1.18%)
Nov 12, 2012 10.50 10.83 10.10 10.17 314,531 -0.26(-2.49%)
Nov 09, 2012 10.34 10.56 10.26 10.43 203,504 +0.04(+0.38%)
Nov 08, 2012 10.34 10.65 10.28 10.39 127,112 -0.10(-0.95%)
Nov 07, 2012 10.92 10.92 10.35 10.49 285,599 -0.40(-3.67%)
Nov 06, 2012 10.11 11.17 10.05 10.89 735,303 +0.11(+1.02%)
Nov 05, 2012 11.19 11.28 10.58 10.78 267,108 -0.57(-5.02%)
Nov 02, 2012 11.18 11.75 11.18 11.35 228,243 +0.15(+1.34%)
Nov 01, 2012 11.30 11.95 10.97 11.20 346,096 +0.12(+1.08%)
Oct 31, 2012 11.08 11.30 10.88 11.08 275,448 -0.25(-2.21%)
Oct 26, 2012 11.87 11.33 11.33 11.33 177,200 -0.59(-4.95%)
Oct 25, 2012 12.10 12.15 11.88 11.92 167,707 -0.18(-1.49%)
Oct 24, 2012 12.10 12.17 11.87 12.10 82,024 +0.05(+0.41%)
Oct 23, 2012 12.17 12.17 11.03 12.05 189,966 -0.29(-2.35%)
Oct 19, 2012 12.51 12.51 12.18 12.34 101,231 -0.04(-0.32%)
Oct 18, 2012 12.27 12.43 12.11 12.38 152,704 +0.14(+1.14%)
Oct 17, 2012 11.97 12.26 11.97 12.24 373,016 +0.29(+2.43%)
Oct 16, 2012 12.10 12.10 11.95 11.95 437,630 -0.05(-0.42%)
Oct 15, 2012 12.11 12.11 11.90 12.00 70,982 -0.01(-0.08%)
Oct 12, 2012 12.07 12.09 11.79 12.01 282,364 +0.01(+0.08%)
Oct 11, 2012 11.83 12.03 11.50 12.00 172,699 +0.29(+2.48%)
Oct 10, 2012 11.87 12.05 11.61 11.71 106,442 -0.23(-1.93%)
Oct 09, 2012 11.60 12.00 11.60 11.94 273,098 +0.26(+2.23%)
Oct 08, 2012 11.59 11.96 11.59 11.68 157,771 -0.03(-0.26%)
Oct 05, 2012 11.60 12.00 11.44 11.71 141,418 +0.22(+1.91%)
Oct 04, 2012 11.38 11.57 11.09 11.49 80,130 +0.20(+1.77%)
Oct 03, 2012 11.76 11.85 11.25 11.29 303,923 -0.47(-4.00%)
Oct 02, 2012 11.61 11.80 11.45 11.76 100,977 +0.23(+1.98%)
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.