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

Vnet Group Inc (NQ: VNET )

1.900 -0.010 (-0.52%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 3, 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 (%)
Aug 30, 2019 7.350 7.910 7.350 7.850 248,500 +0.54(+7.39%)
Aug 29, 2019 7.310 7.540 7.280 7.310 211,152 +0.04(+0.55%)
Aug 28, 2019 7.130 7.360 7.070 7.270 110,142 +0.14(+1.96%)
Aug 27, 2019 7.380 7.380 7.080 7.130 170,677 -0.10(-1.38%)
Aug 26, 2019 7.710 7.710 7.210 7.230 183,360 -0.40(-5.24%)
Aug 23, 2019 7.650 8.000 7.580 7.630 321,200 -0.09(-1.17%)
Aug 22, 2019 7.530 8.000 7.455 7.720 263,747 +0.27(+3.62%)
Aug 21, 2019 7.720 7.830 7.430 7.450 174,165 -0.32(-4.12%)
Aug 20, 2019 7.550 7.980 7.510 7.770 679,705 +0.75(+10.68%)
Aug 19, 2019 6.980 7.090 6.890 7.020 458,213 +0.20(+2.93%)
Aug 16, 2019 6.750 6.990 6.690 6.820 180,800 +0.04(+0.59%)
Aug 15, 2019 6.880 6.920 6.690 6.780 182,663 -0.09(-1.31%)
Aug 14, 2019 7.170 7.300 6.640 6.870 286,869 -0.36(-4.98%)
Aug 13, 2019 7.050 7.240 7.030 7.230 137,359 +0.21(+2.99%)
Aug 12, 2019 7.000 7.090 6.970 7.020 260,812 -0.05(-0.71%)
Aug 09, 2019 7.030 7.160 6.970 7.070 95,200 -0.02(-0.28%)
Aug 08, 2019 7.080 7.140 6.970 7.090 149,815 +0.06(+0.85%)
Aug 07, 2019 7.000 7.100 6.910 7.030 134,157 -0.07(-0.99%)
Aug 06, 2019 7.430 7.430 6.930 7.100 167,462 -0.22(-3.01%)
Aug 05, 2019 7.220 7.480 7.180 7.320 206,378 -0.18(-2.40%)
Aug 02, 2019 7.190 7.510 7.010 7.500 206,600 +0.26(+3.59%)
Aug 01, 2019 7.360 7.580 7.175 7.240 110,231 -0.12(-1.63%)
Jul 31, 2019 7.360 7.510 7.330 7.360 162,617 -0.01(-0.14%)
Jul 30, 2019 7.330 7.500 7.330 7.370 196,828 -0.01(-0.14%)
Jul 29, 2019 7.240 7.380 7.210 7.380 107,012 +0.10(+1.37%)
Jul 26, 2019 7.290 7.370 7.150 7.280 263,400 +0.00(+0.00%)
Jul 25, 2019 7.270 7.320 7.130 7.280 95,182 +0.04(+0.55%)
Jul 24, 2019 7.250 7.370 7.200 7.240 66,712 -0.06(-0.82%)
Jul 23, 2019 7.220 7.380 7.210 7.300 108,475 +0.13(+1.81%)
Jul 22, 2019 7.090 7.210 7.030 7.170 171,703 +0.03(+0.42%)
Jul 19, 2019 7.120 7.170 7.000 7.140 149,800 +0.02(+0.28%)
Jul 18, 2019 7.250 7.250 7.020 7.120 119,415 -0.12(-1.66%)
Jul 17, 2019 7.570 7.570 7.230 7.240 120,640 -0.34(-4.49%)
Jul 16, 2019 7.780 7.810 7.580 7.580 128,517 -0.18(-2.32%)
Jul 15, 2019 7.830 7.865 7.720 7.760 82,817 -0.02(-0.26%)
Jul 12, 2019 7.830 7.830 7.730 7.780 58,400 -0.03(-0.38%)
Jul 11, 2019 7.870 7.910 7.750 7.810 60,189 -0.03(-0.38%)
Jul 10, 2019 7.900 7.970 7.750 7.840 142,771 +0.00(+0.00%)
Jul 09, 2019 7.700 7.900 7.690 7.840 130,969 +0.11(+1.42%)
Jul 08, 2019 7.990 7.990 7.710 7.730 144,200 -0.32(-3.98%)
Jul 05, 2019 8.120 8.120 7.830 8.050 110,300 +0.01(+0.12%)
Jul 03, 2019 8.050 8.050 7.930 8.040 81,400 -0.04(-0.50%)
Jul 02, 2019 7.850 8.115 7.850 8.080 248,666 +0.33(+4.26%)
Jul 01, 2019 7.880 7.980 7.750 7.750 167,188 -0.04(-0.51%)
Jun 28, 2019 7.840 7.955 7.749 7.790 149,100 -0.11(-1.39%)
Jun 27, 2019 7.620 7.910 7.570 7.900 296,126 +0.29(+3.81%)
Jun 26, 2019 7.640 7.750 7.580 7.610 146,870 +0.02(+0.26%)
Jun 25, 2019 7.720 7.770 7.580 7.590 187,753 -0.15(-1.94%)
Jun 24, 2019 7.660 7.830 7.540 7.740 180,199 +0.10(+1.31%)
Jun 21, 2019 7.760 7.900 7.490 7.640 707,300 -0.14(-1.80%)
Jun 20, 2019 7.740 7.944 7.740 7.780 296,419 +0.08(+1.04%)
Jun 19, 2019 7.580 7.770 7.540 7.700 270,306 +0.16(+2.12%)
Jun 18, 2019 7.230 7.640 7.180 7.540 343,888 +0.35(+4.87%)
Jun 17, 2019 6.690 7.250 6.680 7.190 413,146 +0.51(+7.63%)
Jun 14, 2019 6.920 7.070 6.600 6.680 1,521,000 -0.30(-4.30%)
Jun 13, 2019 7.230 7.280 6.940 6.980 306,580 -0.25(-3.46%)
Jun 12, 2019 7.280 7.410 7.120 7.230 235,631 -0.10(-1.36%)
Jun 11, 2019 7.310 7.450 7.090 7.330 366,662 +0.09(+1.24%)
Jun 10, 2019 7.140 7.370 7.120 7.240 383,421 +0.13(+1.83%)
Jun 07, 2019 7.260 7.364 6.990 7.110 508,700 -0.15(-2.07%)
Jun 06, 2019 7.370 7.460 7.240 7.260 269,097 -0.10(-1.36%)
Jun 05, 2019 7.250 7.770 7.230 7.360 889,883 +0.07(+0.96%)
Jun 04, 2019 7.200 7.300 7.100 7.290 311,685 +0.07(+0.97%)
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.