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 (%)
Aug 31, 2012 10.09 10.40 9.910 10.20 390,749 +0.26(+2.62%)
Aug 30, 2012 10.19 10.20 9.850 9.940 309,710 -0.33(-3.21%)
Aug 29, 2012 10.24 10.33 9.980 10.27 509,980 -0.11(-1.06%)
Aug 27, 2012 9.860 10.44 9.750 10.38 714,814 +0.81(+8.46%)
Aug 24, 2012 9.230 9.630 9.000 9.570 538,240 +0.52(+5.75%)
Aug 23, 2012 9.020 9.110 8.790 9.050 1,004,550 +0.21(+2.38%)
Aug 22, 2012 9.000 9.030 8.760 8.840 1,053,302 -0.08(-0.90%)
Aug 21, 2012 9.080 9.110 8.610 8.920 1,717,971 -0.03(-0.34%)
Aug 20, 2012 9.110 9.360 8.716 8.950 528,982 +0.01(+0.11%)
Aug 17, 2012 9.660 9.670 8.770 8.940 1,448,338 -1.06(-10.60%)
Aug 16, 2012 10.08 10.22 9.780 10.00 532,053 -0.08(-0.79%)
Aug 15, 2012 10.22 10.23 9.980 10.08 336,512 -0.25(-2.42%)
Aug 14, 2012 10.77 10.77 10.21 10.33 285,786 -0.38(-3.55%)
Aug 13, 2012 10.80 10.80 10.59 10.71 193,563 +0.05(+0.47%)
Aug 10, 2012 10.64 10.80 10.54 10.66 177,699 +0.09(+0.85%)
Aug 09, 2012 10.64 10.72 10.47 10.57 327,445 +0.04(+0.38%)
Aug 08, 2012 10.93 10.93 10.28 10.53 319,716 -0.05(-0.47%)
Aug 07, 2012 10.77 10.77 10.39 10.58 142,061 -0.12(-1.12%)
Aug 06, 2012 9.900 10.97 9.520 10.70 375,006 +0.99(+10.20%)
Aug 03, 2012 10.09 10.12 9.550 9.710 65,325 -0.28(-2.80%)
Aug 02, 2012 9.860 10.09 9.860 9.990 242,575 +0.00(+0.00%)
Aug 01, 2012 10.23 10.43 9.970 9.990 202,188 -0.07(-0.70%)
Jul 31, 2012 10.27 10.50 9.960 10.06 346,120 +0.03(+0.30%)
Jul 30, 2012 10.09 10.24 9.995 10.03 356,821 -0.07(-0.69%)
Jul 27, 2012 10.15 10.15 9.900 10.10 704,407 +0.10(+1.00%)
Jul 26, 2012 10.15 10.18 9.910 10.00 211,763 -0.06(-0.60%)
Jul 25, 2012 9.720 10.25 9.720 10.06 159,292 +0.06(+0.60%)
Jul 24, 2012 9.790 10.05 9.710 10.00 264,399 +0.40(+4.17%)
Jul 23, 2012 9.760 9.760 9.360 9.600 122,952 -0.36(-3.61%)
Jul 20, 2012 10.25 10.48 9.800 9.960 177,334 -0.07(-0.70%)
Jul 19, 2012 9.530 10.06 9.530 10.03 245,371 +0.63(+6.70%)
Jul 18, 2012 9.590 10.21 9.270 9.400 503,552 +0.03(+0.32%)
Jul 17, 2012 11.32 11.36 9.360 9.370 357,025 -1.82(-16.26%)
Jul 16, 2012 11.33 11.33 11.09 11.19 91,230 -0.07(-0.62%)
Jul 13, 2012 11.45 11.45 11.21 11.26 94,551 -0.10(-0.88%)
Jul 12, 2012 11.09 11.41 10.81 11.36 124,568 -0.16(-1.39%)
Jul 11, 2012 11.00 11.53 10.87 11.52 103,604 +0.50(+4.54%)
Jul 10, 2012 11.26 11.47 11.00 11.02 69,715 -0.31(-2.74%)
Jul 09, 2012 11.71 11.71 11.24 11.33 89,489 -0.33(-2.83%)
Jul 06, 2012 11.69 11.73 11.50 11.66 82,019 +0.13(+1.13%)
Jul 05, 2012 12.00 12.07 11.51 11.53 151,141 -0.36(-3.03%)
Jul 03, 2012 11.59 12.00 11.59 11.89 80,895 +0.33(+2.85%)
Jul 02, 2012 11.50 11.78 11.37 11.56 95,757 +0.11(+0.96%)
Jun 29, 2012 11.58 11.80 11.19 11.45 300,084 +0.10(+0.88%)
Jun 28, 2012 11.78 11.81 11.26 11.35 225,381 -0.42(-3.57%)
Jun 27, 2012 11.60 12.00 11.50 11.77 459,467 +0.25(+2.17%)
Jun 26, 2012 11.36 11.61 11.13 11.52 228,953 +0.17(+1.50%)
Jun 25, 2012 11.81 11.95 11.15 11.35 270,090 -0.63(-5.26%)
Jun 22, 2012 11.90 12.03 11.66 11.98 249,876 +0.08(+0.67%)
Jun 21, 2012 11.61 12.07 11.58 11.90 882,203 +0.34(+2.94%)
Jun 20, 2012 11.50 11.63 11.00 11.56 264,680 +0.00(+0.00%)
Jun 19, 2012 11.06 11.73 10.90 11.56 372,784 +0.50(+4.52%)
Jun 18, 2012 10.82 11.11 10.71 11.06 228,233 +0.11(+1.00%)
Jun 15, 2012 9.890 10.95 9.890 10.95 294,459 +1.05(+10.61%)
Jun 14, 2012 9.840 9.910 9.630 9.900 141,741 +0.18(+1.85%)
Jun 13, 2012 9.490 9.870 9.490 9.720 249,998 +0.14(+1.46%)
Jun 12, 2012 9.820 10.49 9.510 9.580 141,936 -0.25(-2.54%)
Jun 11, 2012 10.06 10.18 9.780 9.830 93,839 -0.16(-1.60%)
Jun 08, 2012 10.63 10.63 9.870 9.990 187,562 -0.58(-5.49%)
Jun 07, 2012 10.77 10.94 10.57 10.57 72,341 +0.04(+0.38%)
Jun 06, 2012 10.64 10.98 10.47 10.53 183,287 +0.04(+0.38%)
Jun 05, 2012 10.78 11.10 10.43 10.49 182,236 -0.42(-3.85%)
Jun 04, 2012 11.07 11.11 10.70 10.91 262,976 -0.09(-0.82%)
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.