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 +0.100 (+6.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2018 8.630 8.820 8.510 8.640 248,900 +0.01(+0.12%)
Dec 28, 2018 8.710 8.800 8.460 8.630 122,100 -0.09(-1.03%)
Dec 27, 2018 8.790 8.900 8.460 8.720 232,156 -0.18(-2.02%)
Dec 26, 2018 8.650 9.030 8.500 8.900 356,162 +0.25(+2.89%)
Dec 24, 2018 8.620 8.990 8.560 8.650 199,000 -0.01(-0.12%)
Dec 21, 2018 9.210 9.450 8.650 8.660 309,500 -0.52(-5.66%)
Dec 20, 2018 9.190 9.350 8.991 9.180 212,339 -0.05(-0.54%)
Dec 19, 2018 9.400 9.480 9.190 9.230 231,248 -0.13(-1.39%)
Dec 18, 2018 9.160 9.420 9.120 9.360 176,058 +0.25(+2.74%)
Dec 17, 2018 9.510 9.530 8.990 9.110 269,532 -0.36(-3.80%)
Dec 14, 2018 9.360 9.570 9.170 9.470 306,500 -0.03(-0.32%)
Dec 13, 2018 9.480 9.610 9.340 9.500 332,461 +0.07(+0.74%)
Dec 12, 2018 9.240 9.560 9.192 9.430 409,263 +0.31(+3.40%)
Dec 11, 2018 9.300 9.360 8.950 9.120 402,215 -0.04(-0.44%)
Dec 10, 2018 9.390 9.540 9.040 9.160 208,677 -0.23(-2.45%)
Dec 07, 2018 9.610 9.785 9.370 9.390 170,000 -0.31(-3.20%)
Dec 06, 2018 9.250 9.750 9.110 9.700 240,694 +0.22(+2.32%)
Dec 04, 2018 9.890 9.910 9.450 9.480 289,200 -0.50(-5.01%)
Dec 03, 2018 9.950 10.17 9.620 9.980 604,890 +0.50(+5.27%)
Nov 30, 2018 9.580 9.690 9.320 9.480 499,200 -0.13(-1.35%)
Nov 29, 2018 9.770 9.930 9.550 9.610 267,850 -0.28(-2.83%)
Nov 28, 2018 9.800 10.00 9.570 9.890 478,646 +0.38(+3.94%)
Nov 27, 2018 9.540 9.880 9.410 9.515 373,255 -0.01(-0.16%)
Nov 26, 2018 10.50 10.69 9.330 9.530 791,069 -0.84(-8.10%)
Nov 23, 2018 10.31 10.84 10.30 10.37 320,200 +0.01(+0.10%)
Nov 21, 2018 10.36 10.36 10.36 0 -0.85(-7.58%)
Nov 20, 2018 11.08 11.45 10.91 11.21 435,010 -0.10(-0.88%)
Nov 19, 2018 11.53 11.67 11.22 11.31 395,146 -0.14(-1.22%)
Nov 16, 2018 11.65 11.65 11.16 11.45 450,000 -0.26(-2.22%)
Nov 15, 2018 10.94 11.80 10.79 11.71 656,297 +0.80(+7.33%)
Nov 14, 2018 10.75 11.06 10.72 10.91 269,651 +0.15(+1.39%)
Nov 13, 2018 10.36 10.91 10.36 10.76 349,463 +0.49(+4.77%)
Nov 12, 2018 10.41 10.69 10.10 10.27 377,790 -0.19(-1.82%)
Nov 09, 2018 10.18 10.53 9.900 10.46 447,500 +0.26(+2.55%)
Nov 08, 2018 10.69 10.69 10.15 10.20 410,053 -0.60(-5.56%)
Nov 07, 2018 11.00 11.18 10.59 10.80 397,395 -0.16(-1.46%)
Nov 06, 2018 10.75 11.02 10.71 10.96 231,179 +0.20(+1.86%)
Nov 05, 2018 10.80 10.83 10.38 10.76 282,032 -0.05(-0.46%)
Nov 02, 2018 11.15 11.25 10.75 10.81 588,600 -0.26(-2.35%)
Nov 01, 2018 10.87 11.24 10.46 11.07 693,965 +0.19(+1.75%)
Oct 31, 2018 9.740 11.34 9.600 10.88 3,867,579 +1.29(+13.45%)
Oct 30, 2018 9.520 9.690 9.430 9.590 292,682 +0.07(+0.74%)
Oct 29, 2018 9.700 10.10 9.390 9.520 347,940 -0.09(-0.94%)
Oct 26, 2018 9.500 9.810 9.340 9.610 216,800 -0.09(-0.93%)
Oct 25, 2018 9.580 9.980 9.340 9.700 264,582 +0.28(+2.97%)
Oct 24, 2018 9.600 9.980 9.400 9.420 376,521 -0.17(-1.77%)
Oct 23, 2018 9.450 9.720 9.400 9.590 301,875 -0.08(-0.83%)
Oct 22, 2018 9.340 9.770 9.340 9.670 234,511 +0.39(+4.20%)
Oct 19, 2018 9.620 9.800 9.230 9.280 212,500 -0.23(-2.42%)
Oct 18, 2018 9.810 9.860 9.430 9.510 236,794 -0.43(-4.33%)
Oct 17, 2018 10.32 10.32 9.785 9.940 295,843 -0.37(-3.59%)
Oct 16, 2018 9.940 10.34 9.750 10.31 323,133 +0.38(+3.83%)
Oct 15, 2018 9.920 10.08 9.780 9.930 231,039 -0.19(-1.88%)
Oct 12, 2018 9.890 10.21 9.840 10.12 392,800 +0.41(+4.22%)
Oct 11, 2018 9.580 9.885 9.440 9.710 728,446 +0.04(+0.41%)
Oct 10, 2018 9.740 10.10 9.460 9.670 771,074 -0.10(-1.02%)
Oct 09, 2018 9.550 10.18 9.530 9.770 971,299 +0.22(+2.30%)
Oct 08, 2018 9.750 10.01 9.470 9.550 610,156 -0.46(-4.60%)
Oct 05, 2018 9.910 10.65 9.890 10.01 726,900 -0.20(-1.96%)
Oct 04, 2018 11.45 11.45 9.900 10.21 1,371,996 -1.27(-11.06%)
Oct 03, 2018 10.43 11.48 10.39 11.48 2,693,103 +1.38(+13.66%)
Oct 02, 2018 10.11 10.25 9.870 10.10 353,878 -0.17(-1.66%)
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.