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 (%)
Jun 28, 2013 11.37 11.51 11.22 11.33 202,926 +0.16(+1.43%)
Jun 26, 2013 11.30 11.45 11.12 11.17 0 -0.10(-0.84%)
Jun 25, 2013 10.80 11.32 10.74 11.27 0 +0.42(+3.82%)
Jun 24, 2013 11.16 11.29 10.74 10.85 0 -0.46(-4.07%)
Jun 21, 2013 11.45 11.50 11.29 11.31 396,302 -0.08(-0.70%)
Jun 20, 2013 11.69 12.00 11.32 11.39 0 -0.41(-3.47%)
Jun 19, 2013 12.02 12.14 11.75 11.80 259,224 -0.21(-1.75%)
Jun 18, 2013 11.90 12.20 11.87 12.01 0 +0.06(+0.50%)
Jun 17, 2013 11.20 12.18 11.19 11.95 0 +0.77(+6.89%)
Jun 14, 2013 11.53 11.53 11.06 11.18 0 -0.17(-1.50%)
Jun 13, 2013 10.92 11.40 10.91 11.35 559,864 +0.36(+3.28%)
Jun 12, 2013 11.00 11.12 10.79 10.99 281,555 +0.04(+0.37%)
Jun 11, 2013 10.80 10.99 10.65 10.95 316,675 +0.06(+0.55%)
Jun 10, 2013 11.20 11.21 10.53 10.89 0 +0.02(+0.18%)
Jun 07, 2013 9.840 10.90 9.830 10.87 0 +1.06(+10.81%)
Jun 06, 2013 9.750 9.970 9.620 9.810 0 +0.11(+1.13%)
Jun 05, 2013 9.620 9.780 9.510 9.700 0 +0.10(+1.04%)
Jun 04, 2013 9.380 9.610 9.350 9.600 0 +0.24(+2.56%)
Jun 03, 2013 9.330 9.440 9.130 9.360 202,382 +0.22(+2.41%)
May 31, 2013 9.300 9.360 9.070 9.140 182,982 -0.22(-2.35%)
May 30, 2013 9.440 9.600 9.310 9.360 0 -0.07(-0.74%)
May 29, 2013 9.630 9.630 9.300 9.430 119,803 -0.10(-1.05%)
May 28, 2013 9.350 9.530 9.290 9.530 246,473 +0.22(+2.36%)
May 24, 2013 9.460 9.460 9.200 9.310 0 -0.23(-2.41%)
May 23, 2013 9.330 9.605 8.980 9.540 0 +0.24(+2.58%)
May 22, 2013 9.650 9.730 9.220 9.300 328,638 -0.30(-3.12%)
May 21, 2013 9.560 9.650 9.440 9.600 0 -0.01(-0.10%)
May 20, 2013 9.270 9.670 9.200 9.610 665,135 +0.30(+3.22%)
May 17, 2013 9.340 9.640 9.001 9.310 0 -0.15(-1.59%)
May 16, 2013 9.570 9.570 9.380 9.460 461,620 -0.03(-0.32%)
May 15, 2013 9.520 9.593 9.440 9.490 0 +0.08(+0.85%)
May 13, 2013 9.600 9.620 9.400 9.410 0 -0.14(-1.52%)
May 10, 2013 9.490 9.615 9.200 9.555 0 +0.03(+0.26%)
May 09, 2013 9.240 9.800 9.180 9.530 0 +0.33(+3.59%)
May 08, 2013 9.070 9.210 9.010 9.200 0 +0.18(+2.00%)
May 07, 2013 9.010 9.050 8.830 9.020 0 -0.02(-0.22%)
May 06, 2013 8.990 9.045 8.890 9.040 0 +0.09(+1.01%)
May 03, 2013 9.000 9.030 8.830 8.950 0 +0.05(+0.56%)
May 02, 2013 8.845 8.970 8.650 8.900 0 +0.06(+0.68%)
May 01, 2013 9.000 9.000 8.840 8.840 0 -0.20(-2.21%)
Apr 30, 2013 9.000 9.070 8.900 9.040 0 +0.09(+1.01%)
Apr 29, 2013 9.090 9.100 8.885 8.950 148,204 -0.07(-0.78%)
Apr 26, 2013 8.980 9.050 8.940 9.020 216,314 +0.00(+0.00%)
Apr 25, 2013 9.000 9.120 8.865 9.020 359,225 +0.02(+0.22%)
Apr 24, 2013 8.780 9.030 8.770 9.000 0 +0.20(+2.27%)
Apr 23, 2013 8.990 9.050 8.760 8.800 344,221 -0.08(-0.90%)
Apr 22, 2013 8.770 9.090 8.660 8.880 180,417 +0.23(+2.66%)
Apr 19, 2013 8.710 8.790 8.570 8.650 312,151 -0.04(-0.46%)
Apr 18, 2013 8.840 8.950 8.520 8.690 230,492 -0.12(-1.36%)
Apr 17, 2013 8.850 8.950 8.800 8.810 507,539 -0.07(-0.79%)
Apr 16, 2013 8.920 9.030 8.800 8.880 115,260 +0.05(+0.57%)
Apr 15, 2013 9.000 9.000 8.830 8.830 142,593 -0.16(-1.78%)
Apr 12, 2013 8.940 9.050 8.850 8.990 147,575 -0.01(-0.11%)
Apr 11, 2013 9.130 9.130 8.920 9.000 209,327 -0.09(-0.99%)
Apr 10, 2013 8.800 9.200 8.800 9.090 109,418 +0.27(+3.06%)
Apr 09, 2013 9.170 9.188 8.780 8.820 352,677 -0.28(-3.08%)
Apr 08, 2013 9.200 9.200 8.930 9.100 99,697 -0.12(-1.30%)
Apr 05, 2013 9.300 9.500 9.200 9.220 141,521 -0.05(-0.54%)
Apr 04, 2013 9.320 9.350 9.180 9.270 54,175 -0.03(-0.32%)
Apr 03, 2013 9.280 9.500 9.260 9.300 176,536 +0.11(+1.20%)
Apr 02, 2013 9.220 9.300 9.150 9.190 253,569 +0.05(+0.55%)
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.