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 (%)
Feb 28, 2017 7.350 7.350 7.230 7.230 185,633 -0.11(-1.50%)
Feb 27, 2017 7.230 7.415 7.200 7.340 248,680 +0.10(+1.38%)
Feb 24, 2017 7.200 7.270 7.160 7.240 166,755 +0.01(+0.14%)
Feb 23, 2017 7.350 7.365 7.210 7.230 274,009 -0.10(-1.36%)
Feb 22, 2017 7.370 7.400 7.300 7.330 227,991 -0.03(-0.41%)
Feb 21, 2017 7.400 7.420 7.315 7.360 153,999 -0.03(-0.41%)
Feb 17, 2017 7.390 7.390 7.390 0 -0.09(-1.20%)
Feb 16, 2017 7.500 7.700 7.450 7.480 472,280 -0.03(-0.40%)
Feb 15, 2017 7.380 7.560 7.260 7.510 677,649 +0.13(+1.76%)
Feb 14, 2017 7.440 7.530 7.330 7.380 541,985 -0.08(-1.07%)
Feb 13, 2017 7.290 7.470 7.290 7.460 414,327 +0.17(+2.33%)
Feb 10, 2017 7.230 7.370 7.230 7.290 350,023 +0.07(+0.97%)
Feb 09, 2017 7.290 7.393 7.205 7.220 328,929 -0.07(-0.96%)
Feb 08, 2017 7.200 7.320 7.150 7.290 314,147 +0.09(+1.25%)
Feb 07, 2017 7.270 7.290 7.170 7.200 252,576 -0.07(-0.96%)
Feb 06, 2017 7.430 7.450 7.180 7.270 495,627 -0.21(-2.81%)
Feb 03, 2017 7.440 7.585 7.410 7.480 590,092 +0.05(+0.67%)
Feb 02, 2017 7.180 7.460 7.180 7.430 643,727 +0.20(+2.77%)
Feb 01, 2017 7.210 7.290 7.125 7.230 280,655 +0.06(+0.84%)
Jan 31, 2017 7.050 7.190 7.000 7.170 235,908 +0.11(+1.56%)
Jan 30, 2017 7.240 7.260 7.000 7.060 293,770 -0.18(-2.49%)
Jan 27, 2017 7.280 7.330 7.220 7.240 167,957 -0.05(-0.69%)
Jan 26, 2017 7.400 7.450 7.260 7.290 192,350 -0.08(-1.09%)
Jan 25, 2017 7.150 7.430 7.150 7.370 588,434 +0.24(+3.37%)
Jan 24, 2017 7.110 7.170 7.100 7.130 236,723 +0.03(+0.42%)
Jan 23, 2017 7.000 7.200 7.000 7.100 338,785 +0.06(+0.85%)
Jan 20, 2017 7.020 7.110 7.020 7.040 377,894 -0.02(-0.28%)
Jan 19, 2017 7.090 7.150 6.960 7.060 665,571 -0.04(-0.56%)
Jan 18, 2017 7.140 7.270 7.010 7.100 655,433 -0.06(-0.84%)
Jan 17, 2017 7.420 7.500 7.098 7.160 823,213 -0.15(-2.05%)
Jan 13, 2017 7.310 7.310 7.310 0 +0.24(+3.39%)
Jan 12, 2017 7.100 7.170 6.970 7.070 370,553 -0.02(-0.28%)
Jan 11, 2017 7.180 7.210 7.000 7.090 654,692 -0.11(-1.53%)
Jan 10, 2017 7.230 7.370 7.130 7.200 463,674 +0.00(+0.00%)
Jan 09, 2017 7.370 7.405 7.160 7.200 467,724 -0.18(-2.44%)
Jan 06, 2017 7.460 7.540 7.340 7.380 558,171 -0.08(-1.07%)
Jan 05, 2017 7.050 7.550 7.050 7.460 1,012,782 +0.44(+6.27%)
Jan 04, 2017 7.130 7.160 6.980 7.020 810,477 -0.08(-1.13%)
Jan 03, 2017 7.060 7.160 6.970 7.100 820,676 +0.09(+1.28%)
Dec 30, 2016 7.010 7.010 7.010 0 +0.05(+0.72%)
Dec 29, 2016 7.060 7.220 6.910 6.960 383,722 -0.13(-1.83%)
Dec 28, 2016 7.190 7.210 7.050 7.090 434,558 -0.06(-0.84%)
Dec 27, 2016 7.050 7.240 7.040 7.150 460,169 +0.10(+1.42%)
Dec 23, 2016 7.050 7.050 7.050 0 +0.06(+0.86%)
Dec 22, 2016 7.100 7.240 6.830 6.990 1,022,856 -0.11(-1.55%)
Dec 21, 2016 7.290 7.320 7.050 7.100 506,586 -0.22(-3.01%)
Dec 20, 2016 7.350 7.450 7.220 7.320 343,300 +0.00(+0.00%)
Dec 19, 2016 7.330 7.465 7.180 7.320 554,561 -0.01(-0.14%)
Dec 16, 2016 7.220 7.630 7.211 7.330 779,659 +0.12(+1.66%)
Dec 15, 2016 7.570 7.570 7.130 7.210 1,094,578 -0.38(-5.01%)
Dec 14, 2016 8.020 8.065 7.540 7.590 1,041,393 -0.46(-5.71%)
Dec 13, 2016 8.100 8.260 8.030 8.050 650,318 -0.03(-0.37%)
Dec 12, 2016 8.380 8.520 7.960 8.080 1,193,888 -0.39(-4.60%)
Dec 09, 2016 7.950 8.490 7.950 8.470 886,085 +0.43(+5.35%)
Dec 08, 2016 7.670 8.070 7.670 8.040 912,933 +0.34(+4.42%)
Dec 07, 2016 7.500 7.720 7.500 7.700 618,090 +0.01(+0.13%)
Dec 06, 2016 7.640 7.700 7.590 7.690 316,396 +0.07(+0.92%)
Dec 05, 2016 7.600 7.770 7.480 7.620 610,296 +0.05(+0.66%)
Dec 02, 2016 7.430 7.650 7.410 7.570 685,362 +0.15(+2.02%)
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.