Skip to main content

Vnet Group Inc (NQ: VNET )

1.930 +0.020 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 18.60 19.01 18.20 18.82 1,310,411 +0.21(+1.13%)
Nov 26, 2014 18.14 18.61 18.61 18.61 6,918,100 -2.15(-10.36%)
Nov 25, 2014 20.00 20.89 19.53 20.76 3,689,369 +0.39(+1.91%)
Nov 24, 2014 19.66 20.41 19.52 20.37 1,388,080 +0.86(+4.41%)
Nov 21, 2014 20.47 20.75 19.23 19.51 1,171,149 -0.85(-4.17%)
Nov 20, 2014 20.47 20.51 19.30 20.36 1,372,457 +0.13(+0.64%)
Nov 19, 2014 18.71 20.63 18.71 20.23 3,024,539 +1.42(+7.55%)
Nov 18, 2014 21.54 21.54 18.65 18.81 1,392,551 -1.49(-7.34%)
Nov 17, 2014 21.99 21.99 20.18 20.30 981,054 -1.09(-5.10%)
Nov 14, 2014 20.42 21.79 20.16 21.39 871,638 +0.91(+4.44%)
Nov 13, 2014 20.74 20.89 20.12 20.48 566,912 -0.19(-0.92%)
Nov 12, 2014 20.68 20.79 20.27 20.67 715,366 +0.03(+0.15%)
Nov 11, 2014 20.62 20.84 19.82 20.64 914,576 +0.24(+1.18%)
Nov 10, 2014 19.78 20.50 19.78 20.40 855,931 +0.95(+4.88%)
Nov 07, 2014 19.25 19.53 18.89 19.45 1,655,476 +0.04(+0.21%)
Nov 06, 2014 21.01 21.31 19.38 19.41 1,092,253 -1.50(-7.17%)
Nov 05, 2014 21.97 22.00 20.70 20.91 741,305 -1.00(-4.59%)
Nov 04, 2014 21.90 22.13 21.60 21.91 769,556 -0.01(-0.02%)
Nov 03, 2014 20.51 23.00 20.51 21.92 2,528,209 +1.00(+4.78%)
Oct 31, 2014 20.11 21.00 20.11 20.92 1,150,201 +1.09(+5.50%)
Oct 30, 2014 19.26 20.36 19.17 19.83 547,148 +0.59(+3.07%)
Oct 29, 2014 19.82 19.87 19.01 19.24 682,365 -0.72(-3.61%)
Oct 28, 2014 19.35 20.04 18.94 19.96 968,335 +0.91(+4.78%)
Oct 27, 2014 18.74 18.99 18.99 19.05 370,778 +0.06(+0.32%)
Oct 24, 2014 18.78 19.26 18.67 18.99 342,459 +0.04(+0.21%)
Oct 23, 2014 19.45 19.72 18.85 18.95 729,467 -0.06(-0.32%)
Oct 22, 2014 19.66 20.51 19.00 19.01 1,507,079 -0.39(-2.01%)
Oct 21, 2014 18.20 19.70 18.17 19.40 1,517,672 +1.20(+6.59%)
Oct 20, 2014 17.65 18.39 17.46 18.20 893,357 +0.59(+3.35%)
Oct 17, 2014 18.69 18.98 17.59 17.61 893,011 -0.72(-3.93%)
Oct 16, 2014 17.31 18.68 17.05 18.33 1,378,568 +0.51(+2.86%)
Oct 15, 2014 17.00 17.99 16.90 17.82 1,014,607 +0.41(+2.35%)
Oct 14, 2014 17.15 17.90 17.12 17.41 1,055,990 +0.40(+2.35%)
Oct 13, 2014 18.35 18.98 17.55 17.01 1,789,474 -1.72(-9.18%)
Oct 10, 2014 19.16 19.98 18.56 18.73 1,673,759 -0.66(-3.40%)
Oct 09, 2014 20.69 21.18 19.30 19.39 2,466,701 -2.15(-9.98%)
Oct 08, 2014 18.78 21.84 18.44 21.54 3,571,291 +2.65(+14.03%)
Oct 07, 2014 17.51 19.50 17.26 18.89 2,053,504 +1.34(+7.64%)
Oct 06, 2014 17.68 18.18 17.38 17.55 844,895 -0.36(-2.01%)
Oct 03, 2014 17.71 18.11 17.51 17.91 957,045 +0.49(+2.81%)
Oct 02, 2014 17.06 17.49 16.56 17.42 1,064,038 +0.57(+3.38%)
Oct 01, 2014 17.58 17.96 16.55 16.85 1,765,777 -1.15(-6.39%)
Sep 30, 2014 18.11 18.40 17.84 18.00 1,058,010 -0.04(-0.22%)
Sep 29, 2014 17.84 18.27 17.30 18.04 1,084,439 -0.09(-0.50%)
Sep 26, 2014 18.53 18.79 17.87 18.13 1,052,989 -0.08(-0.44%)
Sep 25, 2014 18.46 18.95 18.13 18.21 1,004,950 -0.53(-2.83%)
Sep 24, 2014 18.88 19.20 18.06 18.74 1,662,488 -0.44(-2.29%)
Sep 23, 2014 18.76 20.49 18.03 19.18 3,793,216 +0.12(+0.63%)
Sep 22, 2014 19.91 20.27 18.41 19.06 2,384,112 -0.94(-4.70%)
Sep 19, 2014 20.28 21.40 19.89 20.00 2,811,076 -0.04(-0.20%)
Sep 18, 2014 20.84 21.75 19.91 20.04 4,062,676 -0.96(-4.57%)
Sep 17, 2014 20.21 21.12 19.19 21.00 5,258,255 +0.80(+3.96%)
Sep 16, 2014 22.30 22.51 19.99 20.20 4,981,597 -1.26(-5.87%)
Sep 15, 2014 18.80 22.68 18.80 21.46 7,996,541 +1.59(+8.00%)
Sep 12, 2014 16.50 20.65 16.50 19.87 14,461,858 +4.35(+28.03%)
Sep 11, 2014 18.58 18.70 15.38 15.52 25,837,400 -4.60(-22.86%)
Sep 10, 2014 23.30 25.77 14.23 20.12 36,762,436 -1.76(-8.04%)
Sep 09, 2014 27.42 27.42 21.57 21.88 7,883,093 -5.53(-20.18%)
Sep 08, 2014 27.55 28.26 26.77 27.41 2,514,007 -0.63(-2.25%)
Sep 05, 2014 26.68 28.20 26.59 28.04 1,298,976 +0.96(+3.55%)
Sep 04, 2014 26.82 27.54 26.02 27.08 1,889,831 +1.37(+5.33%)
Sep 03, 2014 28.05 28.77 25.66 25.71 2,577,268 -2.34(-8.34%)
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.