Vnet Group Inc (NQ: VNET )

9.654 USD -0.026 (-0.27%)
Official Closing Price Updated: 4:02 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 9.800 9.980 9.260 9.654 2,326,294 -0.19(-1.90%)
Dec 01, 2021 10.00 10.33 9.555 9.842 2,568,955 +0.12(+1.25%)
Nov 30, 2021 10.51 10.75 9.540 9.720 4,777,177 -0.78(-7.44%)
Nov 29, 2021 11.31 11.40 10.33 10.50 2,988,491 -0.57(-5.13%)
Nov 26, 2021 11.30 11.48 10.51 11.07 1,749,586 -0.59(-5.07%)
Nov 24, 2021 12.05 12.17 11.32 11.66 2,793,226 -0.33(-2.74%)
Nov 23, 2021 13.64 14.10 11.84 11.99 2,730,091 -1.67(-12.23%)
Nov 22, 2021 13.69 13.87 13.04 13.66 1,906,960 +0.58(+4.45%)
Nov 19, 2021 13.80 14.03 11.75 13.08 4,053,931 -2.10(-13.85%)
Nov 18, 2021 16.03 15.36 15.16 15.18 1,133,502 -1.17(-7.16%)
Nov 17, 2021 17.23 17.25 16.16 16.35 905,955 -0.87(-5.05%)
Nov 16, 2021 17.71 17.74 17.05 17.22 818,688 -0.28(-1.60%)
Nov 15, 2021 17.99 18.16 17.49 17.50 713,789 -0.44(-2.45%)
Nov 12, 2021 17.26 18.13 17.23 17.94 1,404,464 +0.63(+3.64%)
Nov 11, 2021 16.83 17.58 16.67 17.31 944,332 +0.94(+5.74%)
Nov 10, 2021 16.73 16.37 656,052 -0.27(-1.62%)
Nov 09, 2021 16.85 17.15 16.61 16.64 323,703 -0.22(-1.30%)
Nov 08, 2021 16.99 17.29 16.75 16.86 638,126 +0.61(+3.75%)
Nov 05, 2021 16.32 16.36 16.02 16.25 523,034 -0.05(-0.31%)
Nov 04, 2021 17.18 17.33 16.28 16.30 418,368 -0.79(-4.62%)
Nov 03, 2021 16.95 17.19 16.75 17.09 475,645 +0.19(+1.12%)
Nov 02, 2021 16.96 17.01 16.39 16.90 777,007 -0.31(-1.80%)
Nov 01, 2021 15.69 17.40 16.70 17.21 681,698 +1.53(+9.76%)
Oct 29, 2021 16.65 16.96 15.56 15.68 1,004,398 -0.99(-5.94%)
Oct 28, 2021 16.33 16.67 888,686 +0.28(+1.71%)
Oct 27, 2021 16.48 17.29 16.28 16.39 762,446 -0.38(-2.27%)
Oct 26, 2021 18.35 16.77 829,034 -1.55(-8.46%)
Oct 25, 2021 18.40 18.55 17.89 18.32 758,226 +0.00(+0.00%)
Oct 22, 2021 18.32 18.86 17.99 18.32 656,484 -0.11(-0.60%)
Oct 21, 2021 18.74 19.37 18.23 18.43 1,009,113 -0.80(-4.16%)
Oct 20, 2021 18.83 19.66 18.64 19.23 943,018 +0.56(+3.00%)
Oct 19, 2021 17.67 18.87 17.42 18.67 1,002,198 +1.26(+7.24%)
Oct 18, 2021 17.54 18.00 17.29 17.41 773,284 -0.12(-0.68%)
Oct 15, 2021 17.28 17.56 16.74 17.53 731,462 +0.33(+1.92%)
Oct 14, 2021 16.93 17.28 16.61 17.20 621,115 +0.27(+1.59%)
Oct 13, 2021 16.03 16.95 16.02 16.93 535,018 +1.06(+6.68%)
Oct 12, 2021 16.58 16.77 15.80 15.87 959,288 -0.99(-5.87%)
Oct 11, 2021 17.66 17.69 16.83 16.86 631,769 -0.48(-2.77%)
Oct 08, 2021 17.50 17.77 17.07 17.34 564,706 -0.25(-1.42%)
Oct 07, 2021 17.18 17.84 17.18 17.59 1,064,134 +0.94(+5.65%)
Oct 06, 2021 15.96 16.88 15.94 16.65 710,699 +0.37(+2.27%)
Oct 05, 2021 16.16 16.58 16.09 16.28 627,732 +0.27(+1.69%)
Oct 04, 2021 16.58 16.60 15.31 16.01 1,347,014 -0.91(-5.38%)
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.