Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vnet Group Inc (NQ: VNET )

1.890 -0.020 (-1.05%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 3, 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 (%)
Aug 31, 2017 5.130 5.220 5.040 5.190 519,950 +0.11(+2.17%)
Aug 30, 2017 4.870 5.120 4.850 5.080 316,073 +0.24(+4.96%)
Aug 29, 2017 4.610 4.870 4.610 4.840 336,970 +0.19(+4.09%)
Aug 28, 2017 4.610 4.698 4.610 4.650 222,835 +0.03(+0.65%)
Aug 25, 2017 4.700 4.330 4.620 790,736 +0.13(+2.90%)
Aug 24, 2017 4.390 4.600 4.300 4.490 428,830 +0.12(+2.75%)
Aug 23, 2017 4.400 4.490 4.180 4.370 572,923 -0.21(-4.59%)
Aug 22, 2017 4.580 4.730 4.460 4.580 553,203 +0.03(+0.66%)
Aug 21, 2017 4.360 4.690 4.350 4.550 647,978 -0.17(-3.60%)
Aug 18, 2017 4.360 4.880 4.340 4.720 846,751 +0.36(+8.26%)
Aug 17, 2017 4.450 4.480 4.330 4.360 212,000 -0.09(-2.02%)
Aug 16, 2017 4.410 4.520 4.400 4.450 248,574 +0.03(+0.68%)
Aug 15, 2017 4.410 4.500 4.340 4.420 257,044 +0.00(+0.00%)
Aug 14, 2017 4.370 4.475 4.255 4.420 299,313 +0.05(+1.14%)
Aug 11, 2017 4.170 4.430 4.170 4.370 221,675 +0.15(+3.55%)
Aug 10, 2017 4.450 4.500 4.210 4.220 359,689 -0.26(-5.80%)
Aug 09, 2017 4.470 4.550 4.420 4.480 180,188 -0.01(-0.22%)
Aug 08, 2017 4.430 4.570 4.340 4.490 320,488 +0.04(+0.90%)
Aug 07, 2017 4.410 4.490 4.330 4.450 213,206 +0.01(+0.23%)
Aug 04, 2017 4.340 4.460 4.300 4.440 225,556 +0.09(+2.07%)
Aug 03, 2017 4.190 4.420 4.190 4.350 280,010 +0.17(+4.07%)
Aug 02, 2017 4.410 4.420 4.180 4.180 449,010 -0.22(-5.00%)
Aug 01, 2017 4.470 4.470 4.310 4.400 271,087 -0.06(-1.35%)
Jul 31, 2017 4.550 4.600 4.300 4.460 393,704 -0.10(-2.19%)
Jul 28, 2017 4.550 4.600 4.510 4.560 172,642 -0.01(-0.22%)
Jul 27, 2017 4.690 4.745 4.460 4.570 296,557 -0.12(-2.56%)
Jul 26, 2017 4.670 4.720 4.620 4.690 233,907 +0.03(+0.64%)
Jul 25, 2017 4.710 4.780 4.620 4.660 339,482 -0.05(-1.06%)
Jul 24, 2017 4.570 4.770 4.450 4.710 446,423 +0.11(+2.39%)
Jul 21, 2017 4.520 4.610 4.440 4.600 268,254 +0.08(+1.77%)
Jul 20, 2017 4.650 4.490 4.520 339,321 -0.07(-1.53%)
Jul 19, 2017 4.600 4.700 4.520 4.590 282,001 -0.01(-0.22%)
Jul 18, 2017 4.560 4.650 4.520 4.600 196,361 +0.04(+0.88%)
Jul 17, 2017 4.660 4.680 4.500 4.560 233,786 -0.13(-2.77%)
Jul 14, 2017 4.660 4.720 4.530 4.690 348,291 +0.03(+0.64%)
Jul 13, 2017 4.550 4.760 4.490 4.660 485,634 +0.12(+2.64%)
Jul 12, 2017 4.750 4.770 4.510 4.540 343,866 -0.21(-4.42%)
Jul 11, 2017 4.530 4.790 4.520 4.750 470,034 +0.24(+5.32%)
Jul 10, 2017 4.630 4.670 4.430 4.510 353,044 -0.11(-2.38%)
Jul 07, 2017 4.630 4.670 4.510 4.620 350,749 +0.02(+0.43%)
Jul 06, 2017 4.800 4.820 4.600 4.600 747,128 -0.28(-5.74%)
Jul 05, 2017 4.930 4.930 4.790 4.880 465,893 -0.05(-1.01%)
Jul 03, 2017 5.010 5.033 4.860 4.930 649,921 -0.09(-1.79%)
Jun 30, 2017 5.100 5.100 4.840 5.020 714,311 -0.06(-1.18%)
Jun 29, 2017 5.230 5.250 4.980 5.080 986,112 -0.17(-3.24%)
Jun 28, 2017 5.450 5.480 5.200 5.250 317,553 -0.20(-3.67%)
Jun 27, 2017 5.480 5.520 5.420 5.450 196,192 -0.05(-0.91%)
Jun 26, 2017 5.580 5.580 5.420 5.500 313,347 -0.08(-1.43%)
Jun 23, 2017 5.430 5.625 5.430 5.580 220,335 +0.11(+2.01%)
Jun 22, 2017 5.500 5.540 5.450 5.470 264,775 -0.02(-0.36%)
Jun 21, 2017 5.480 5.570 5.410 5.490 192,171 +0.04(+0.73%)
Jun 20, 2017 5.510 5.600 5.400 5.450 292,644 -0.11(-1.98%)
Jun 19, 2017 5.480 5.580 5.440 5.560 301,582 +0.10(+1.83%)
Jun 16, 2017 5.450 5.590 5.390 5.460 655,534 -0.04(-0.73%)
Jun 15, 2017 5.560 5.560 5.365 5.500 325,302 -0.06(-1.08%)
Jun 14, 2017 5.650 5.690 5.525 5.560 232,085 -0.08(-1.42%)
Jun 13, 2017 5.570 5.690 5.540 5.640 207,160 +0.04(+0.71%)
Jun 12, 2017 5.590 5.680 5.530 5.600 223,273 -0.04(-0.71%)
Jun 09, 2017 5.660 5.790 5.510 5.640 343,902 -0.04(-0.70%)
Jun 08, 2017 5.500 5.690 5.500 5.680 460,812 +0.21(+3.84%)
Jun 07, 2017 5.480 5.580 5.470 5.470 271,094 -0.01(-0.18%)
Jun 06, 2017 5.400 5.500 5.380 5.480 213,610 +0.02(+0.37%)
Jun 05, 2017 5.400 5.480 5.340 5.460 403,738 +0.02(+0.37%)
Jun 02, 2017 5.230 5.490 5.070 5.440 588,793 +0.13(+2.45%)
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.