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 (%)
Jan 31, 2013 9.990 10.02 9.920 9.920 108,018 -0.03(-0.30%)
Jan 30, 2013 10.08 10.19 9.940 9.950 173,517 -0.09(-0.90%)
Jan 29, 2013 10.11 10.20 9.910 10.04 162,499 -0.03(-0.30%)
Jan 28, 2013 10.12 10.29 9.990 10.07 77,970 +0.04(+0.40%)
Jan 25, 2013 10.20 10.24 9.990 10.03 176,611 -0.23(-2.24%)
Jan 24, 2013 10.44 10.47 10.17 10.26 329,733 -0.20(-1.91%)
Jan 23, 2013 10.56 10.56 10.39 10.46 311,412 -0.02(-0.19%)
Jan 22, 2013 10.42 10.49 10.29 10.48 228,170 +0.11(+1.06%)
Jan 18, 2013 10.40 10.42 10.20 10.37 514,586 +0.01(+0.10%)
Jan 17, 2013 10.36 10.40 10.20 10.36 265,100 +0.11(+1.07%)
Jan 16, 2013 9.560 10.30 9.390 10.25 734,808 +0.66(+6.88%)
Jan 15, 2013 9.560 9.650 9.260 9.590 145,923 +0.01(+0.10%)
Jan 14, 2013 9.880 9.940 9.510 9.580 151,375 -0.24(-2.44%)
Jan 11, 2013 9.770 9.880 9.642 9.820 208,323 -0.01(-0.10%)
Jan 10, 2013 9.500 9.900 9.220 9.830 255,673 +0.42(+4.46%)
Jan 09, 2013 9.370 9.520 9.170 9.410 99,283 -0.03(-0.32%)
Jan 08, 2013 9.720 9.790 9.250 9.440 85,399 -0.28(-2.88%)
Jan 07, 2013 9.650 9.960 9.650 9.720 79,300 +0.07(+0.73%)
Jan 04, 2013 9.550 9.770 9.520 9.650 34,406 +0.09(+0.94%)
Jan 03, 2013 9.780 9.790 9.500 9.560 62,547 -0.12(-1.24%)
Jan 02, 2013 9.850 9.890 9.480 9.680 254,158 +0.11(+1.15%)
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%)
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.