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

Vnet Group Inc (NQ: VNET )

1.470 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 23, 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 (%)
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%)
Dec 01, 2016 7.840 7.850 7.350 7.420 955,071 -0.43(-5.48%)
Nov 30, 2016 7.830 7.880 7.590 7.850 1,176,626 +0.03(+0.38%)
Nov 29, 2016 7.740 7.820 7.210 7.820 1,231,210 +0.20(+2.62%)
Nov 28, 2016 7.750 7.840 7.510 7.620 884,606 -0.09(-1.17%)
Nov 25, 2016 7.770 7.770 7.650 7.710 261,116 +0.00(+0.00%)
Nov 23, 2016 7.710 7.710 7.710 0 +0.11(+1.45%)
Nov 22, 2016 7.610 7.690 7.550 7.600 440,664 +0.01(+0.13%)
Nov 21, 2016 7.580 7.650 7.540 7.590 534,455 +0.08(+1.07%)
Nov 18, 2016 7.500 7.630 7.490 7.510 570,346 +0.00(+0.00%)
Nov 17, 2016 7.530 7.580 7.400 7.510 561,225 +0.02(+0.27%)
Nov 16, 2016 7.200 7.575 7.200 7.490 702,205 +0.26(+3.60%)
Nov 15, 2016 7.300 7.530 7.120 7.230 470,051 -0.03(-0.41%)
Nov 14, 2016 7.450 7.590 7.250 7.260 876,573 -0.17(-2.29%)
Nov 11, 2016 7.290 7.475 7.200 7.430 693,495 +0.08(+1.09%)
Nov 10, 2016 7.440 7.630 7.220 7.350 609,874 -0.05(-0.68%)
Nov 09, 2016 7.030 7.440 7.000 7.400 613,779 +0.12(+1.65%)
Nov 08, 2016 7.310 7.385 7.120 7.280 430,449 -0.02(-0.27%)
Nov 07, 2016 7.200 7.450 7.130 7.300 745,510 +0.21(+2.96%)
Nov 04, 2016 7.000 7.240 6.940 7.090 422,609 +0.08(+1.14%)
Nov 03, 2016 7.190 7.200 7.000 7.010 455,153 -0.14(-1.96%)
Nov 02, 2016 7.170 7.200 7.040 7.150 599,624 -0.04(-0.56%)
Nov 01, 2016 7.400 7.420 7.030 7.190 951,709 -0.12(-1.64%)
Oct 31, 2016 7.320 7.490 7.250 7.310 596,286 +0.00(+0.00%)
Oct 28, 2016 7.750 7.760 7.220 7.310 811,556 -0.40(-5.19%)
Oct 27, 2016 7.610 7.840 7.600 7.710 815,261 +0.06(+0.78%)
Oct 26, 2016 7.870 8.060 7.640 7.650 879,092 -0.30(-3.77%)
Oct 25, 2016 7.550 8.080 7.550 7.950 2,252,777 +0.34(+4.47%)
Oct 24, 2016 7.540 7.720 7.450 7.610 1,327,766 +0.08(+1.06%)
Oct 21, 2016 7.140 7.590 7.130 7.530 1,182,813 +0.29(+4.01%)
Oct 20, 2016 7.230 7.250 7.020 7.240 411,209 +0.20(+2.84%)
Oct 19, 2016 7.030 7.400 6.970 7.040 1,233,956 +0.01(+0.14%)
Oct 18, 2016 7.130 7.229 6.990 7.030 860,562 +0.06(+0.86%)
Oct 17, 2016 6.770 7.239 6.770 6.970 1,630,246 +0.11(+1.68%)
Oct 14, 2016 7.060 7.410 6.800 6.855 2,060,108 -0.23(-3.31%)
Oct 13, 2016 7.790 7.790 7.030 7.090 2,465,161 -0.75(-9.57%)
Oct 12, 2016 7.810 7.940 7.780 7.840 402,839 +0.00(+0.00%)
Oct 11, 2016 7.780 8.020 7.780 7.840 696,735 +0.02(+0.26%)
Oct 10, 2016 7.800 7.930 7.780 7.820 420,065 +0.03(+0.39%)
Oct 07, 2016 7.790 7.890 7.770 7.790 347,578 -0.03(-0.38%)
Oct 06, 2016 8.000 8.080 7.800 7.820 640,191 -0.19(-2.37%)
Oct 05, 2016 7.810 8.050 7.760 8.010 898,438 +0.20(+2.56%)
Oct 04, 2016 7.750 7.970 7.740 7.810 796,587 +0.01(+0.13%)
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.