Skip to main content

Vnet Group Inc (NQ: VNET )

1.550 -0.140 (-8.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 16.93 17.48 16.79 17.31 1,189,171 +0.55(+3.28%)
Sep 29, 2021 16.86 17.25 16.62 16.76 418,831 -0.20(-1.18%)
Sep 28, 2021 17.77 17.88 16.70 16.96 716,432 -0.74(-4.18%)
Sep 27, 2021 17.19 18.14 16.69 17.70 934,170 +0.03(+0.17%)
Sep 24, 2021 17.85 18.08 17.31 17.67 657,657 -0.44(-2.43%)
Sep 23, 2021 18.46 18.63 17.64 18.11 780,331 -0.33(-1.79%)
Sep 22, 2021 17.76 18.89 17.75 18.44 1,012,342 +0.80(+4.54%)
Sep 21, 2021 17.70 17.92 17.48 17.64 780,145 +0.00(+0.00%)
Sep 20, 2021 18.92 19.31 17.15 17.64 1,201,667 -1.76(-9.07%)
Sep 17, 2021 19.55 19.55 18.66 19.40 1,084,576 +0.29(+1.52%)
Sep 16, 2021 19.00 19.27 18.51 19.11 1,710,889 +0.01(+0.05%)
Sep 15, 2021 19.89 19.89 19.01 19.10 1,233,434 -1.00(-4.98%)
Sep 14, 2021 20.89 21.00 19.88 20.10 790,319 -0.94(-4.47%)
Sep 13, 2021 20.88 21.34 20.15 21.04 780,849 -0.18(-0.85%)
Sep 10, 2021 21.58 22.34 21.15 21.22 627,897 -0.30(-1.39%)
Sep 09, 2021 20.75 21.85 20.07 21.52 549,937 +0.55(+2.62%)
Sep 08, 2021 21.95 22.10 20.32 20.97 1,282,695 -1.26(-5.67%)
Sep 07, 2021 22.00 22.91 21.59 22.23 1,729,713 +0.43(+1.97%)
Sep 03, 2021 20.58 21.91 20.44 21.80 1,440,165 +1.28(+6.24%)
Sep 02, 2021 20.80 21.09 20.01 20.52 917,847 -0.27(-1.30%)
Sep 01, 2021 20.00 21.21 19.86 20.79 2,302,118 +1.00(+5.05%)
Aug 31, 2021 19.31 19.91 18.70 19.79 1,967,306 +1.03(+5.49%)
Aug 30, 2021 18.03 18.97 17.26 18.76 1,775,822 +0.91(+5.10%)
Aug 27, 2021 19.74 19.80 17.75 17.85 3,007,566 -2.12(-10.62%)
Aug 26, 2021 20.25 20.99 19.59 19.97 1,817,573 -0.35(-1.72%)
Aug 25, 2021 18.41 20.43 17.59 20.32 2,980,542 +2.12(+11.65%)
Aug 24, 2021 16.95 18.45 16.95 18.20 1,678,383 +1.85(+11.31%)
Aug 23, 2021 16.01 16.25 15.62 16.35 1,159,663 +0.40(+2.51%)
Aug 20, 2021 15.95 16.82 15.67 15.95 1,433,942 -0.04(-0.25%)
Aug 19, 2021 15.87 16.37 15.60 15.99 1,000,900 -0.39(-2.38%)
Aug 18, 2021 16.42 16.73 15.94 16.38 2,173,099 -0.04(-0.24%)
Aug 17, 2021 17.35 17.76 16.34 16.42 2,082,242 -1.69(-9.33%)
Aug 16, 2021 18.50 18.61 17.56 18.11 975,923 -0.77(-4.08%)
Aug 13, 2021 19.05 19.66 18.78 18.88 1,001,964 -0.17(-0.89%)
Aug 12, 2021 18.31 18.82 18.15 19.05 1,524,833 +0.26(+1.38%)
Aug 11, 2021 19.13 19.40 18.57 18.79 1,051,328 -0.12(-0.63%)
Aug 10, 2021 18.52 18.99 18.16 18.91 2,085,447 +0.43(+2.33%)
Aug 09, 2021 18.11 19.00 17.85 18.48 2,499,559 +0.40(+2.21%)
Aug 06, 2021 17.93 18.46 17.39 18.08 2,370,648 +0.95(+5.55%)
Aug 05, 2021 17.01 17.20 16.71 17.13 757,115 -0.07(-0.41%)
Aug 04, 2021 17.39 17.97 16.88 17.20 571,456 -0.30(-1.71%)
Aug 03, 2021 17.43 17.64 16.91 17.50 592,030 -0.25(-1.41%)
Aug 02, 2021 17.46 18.17 17.39 17.75 983,911 +0.42(+2.42%)
Jul 30, 2021 17.19 18.00 16.83 17.33 1,881,281 -0.02(-0.12%)
Jul 29, 2021 17.74 18.19 16.46 17.35 2,581,956 +0.20(+1.17%)
Jul 28, 2021 15.50 17.63 15.40 17.15 3,373,405 +2.51(+17.14%)
Jul 27, 2021 15.43 15.58 14.11 14.64 3,644,404 -1.34(-8.39%)
Jul 26, 2021 14.97 16.52 14.84 15.98 2,225,682 +0.18(+1.14%)
Jul 23, 2021 17.42 17.91 14.24 15.80 5,919,272 -2.55(-13.90%)
Jul 22, 2021 18.80 18.86 18.16 18.35 663,643 -0.40(-2.13%)
Jul 21, 2021 17.87 18.76 17.63 18.75 1,558,502 +0.96(+5.40%)
Jul 20, 2021 17.72 17.99 17.19 17.79 1,268,854 +0.09(+0.51%)
Jul 19, 2021 17.76 17.84 16.94 17.70 1,370,948 -0.23(-1.28%)
Jul 16, 2021 19.06 19.18 17.34 17.93 3,427,694 -0.92(-4.88%)
Jul 15, 2021 19.44 19.86 18.69 18.85 1,577,214 -0.60(-3.08%)
Jul 14, 2021 20.03 20.43 19.32 19.45 1,441,519 -0.61(-3.04%)
Jul 13, 2021 19.61 20.60 19.57 20.06 1,404,337 +0.54(+2.77%)
Jul 12, 2021 19.68 20.00 19.05 19.52 2,140,148 -0.22(-1.11%)
Jul 09, 2021 19.21 19.83 18.98 19.74 1,333,770 +0.94(+5.00%)
Jul 08, 2021 19.16 20.01 18.57 18.80 3,458,280 -1.08(-5.43%)
Jul 07, 2021 21.06 21.11 18.95 19.88 3,377,190 -1.18(-5.60%)
Jul 06, 2021 21.27 21.74 20.58 21.06 1,472,934 -0.37(-1.73%)
Jul 02, 2021 22.11 22.35 21.39 21.43 1,001,912 -0.84(-3.77%)
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.