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

Vnet Group Inc (NQ: VNET )

1.580 +0.100 (+6.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2017 7.980 7.980 7.980 0 -0.12(-1.48%)
Dec 28, 2017 7.950 8.160 7.950 8.100 367,426 +0.16(+2.02%)
Dec 27, 2017 7.830 8.040 7.740 7.940 272,178 +0.14(+1.79%)
Dec 26, 2017 7.700 7.940 7.660 7.800 349,621 +0.00(+0.00%)
Dec 22, 2017 7.830 8.050 7.755 7.800 352,685 -0.08(-1.02%)
Dec 21, 2017 7.850 8.070 7.770 7.880 507,394 +0.02(+0.25%)
Dec 20, 2017 7.610 8.230 7.590 7.860 1,620,840 +0.25(+3.29%)
Dec 19, 2017 7.750 7.800 7.550 7.610 752,230 -0.14(-1.81%)
Dec 18, 2017 7.720 7.800 7.530 7.750 981,711 +0.08(+1.04%)
Dec 15, 2017 7.510 7.790 7.510 7.670 1,440,913 +0.11(+1.46%)
Dec 14, 2017 7.450 7.970 7.450 7.560 4,230,648 +0.20(+2.72%)
Dec 13, 2017 6.900 7.430 6.880 7.360 1,468,554 +0.56(+8.24%)
Dec 12, 2017 6.530 7.150 6.530 6.800 1,371,405 +0.27(+4.13%)
Dec 11, 2017 6.340 6.580 6.270 6.530 858,925 +0.19(+3.00%)
Dec 08, 2017 6.050 6.360 5.950 6.340 1,044,550 +0.32(+5.32%)
Dec 07, 2017 6.970 6.990 6.010 6.020 757,338 -0.87(-12.63%)
Dec 06, 2017 6.510 7.190 7.000 6.890 1,045,535 -0.11(-1.57%)
Dec 05, 2017 7.200 7.850 6.970 7.000 3,864,281 -0.12(-1.69%)
Dec 04, 2017 7.060 7.220 6.920 7.120 596,202 +0.08(+1.14%)
Dec 01, 2017 7.100 7.260 7.040 7.040 432,777 -0.10(-1.40%)
Nov 30, 2017 6.900 7.300 6.900 7.140 471,967 +0.26(+3.78%)
Nov 29, 2017 7.040 7.210 6.760 6.880 645,969 -0.17(-2.41%)
Nov 28, 2017 7.090 7.120 6.890 7.050 343,182 -0.05(-0.70%)
Nov 27, 2017 7.220 7.270 7.095 7.100 161,156 -0.14(-1.93%)
Nov 24, 2017 7.180 7.280 7.120 7.240 77,397 +0.06(+0.84%)
Nov 22, 2017 7.050 7.360 6.910 7.180 336,731 +0.15(+2.13%)
Nov 21, 2017 6.910 7.040 6.880 7.030 108,671 +0.17(+2.48%)
Nov 20, 2017 6.810 7.226 6.810 6.860 131,573 +0.02(+0.29%)
Nov 17, 2017 6.880 6.900 6.780 6.840 293,973 -0.03(-0.44%)
Nov 16, 2017 6.830 7.010 6.760 6.870 228,029 +0.08(+1.18%)
Nov 15, 2017 7.120 7.120 6.750 6.790 297,041 -0.39(-5.43%)
Nov 14, 2017 7.240 7.300 7.100 7.180 178,066 -0.07(-0.97%)
Nov 13, 2017 7.250 7.280 7.110 7.250 145,620 -0.05(-0.68%)
Nov 10, 2017 7.240 7.430 7.200 7.300 144,407 +0.06(+0.83%)
Nov 09, 2017 7.290 7.460 7.180 7.240 161,467 -0.13(-1.76%)
Nov 08, 2017 7.160 7.380 7.125 7.370 187,796 +0.16(+2.22%)
Nov 07, 2017 7.220 7.380 7.140 7.210 144,231 -0.01(-0.14%)
Nov 06, 2017 7.120 7.350 7.080 7.220 225,933 +0.08(+1.12%)
Nov 03, 2017 7.430 7.440 6.980 7.140 516,363 -0.29(-3.90%)
Nov 02, 2017 7.530 7.610 7.400 7.430 240,493 -0.08(-1.07%)
Nov 01, 2017 7.550 7.680 7.440 7.510 316,467 +0.00(+0.00%)
Oct 31, 2017 7.500 7.670 7.440 7.510 298,296 +0.03(+0.40%)
Oct 30, 2017 7.430 7.590 7.370 7.480 243,566 +0.04(+0.54%)
Oct 27, 2017 7.490 7.490 7.397 7.440 288,450 -0.03(-0.40%)
Oct 26, 2017 7.540 7.610 7.390 7.470 274,268 -0.06(-0.80%)
Oct 25, 2017 7.590 7.720 7.270 7.530 414,179 -0.07(-0.92%)
Oct 24, 2017 7.680 7.750 7.525 7.600 281,744 -0.06(-0.78%)
Oct 23, 2017 7.690 7.740 7.500 7.660 273,964 -0.03(-0.39%)
Oct 20, 2017 7.850 7.900 7.690 7.690 273,884 -0.12(-1.54%)
Oct 19, 2017 7.750 7.850 7.630 7.810 411,653 -0.06(-0.76%)
Oct 18, 2017 7.740 7.890 7.720 7.870 342,135 +0.18(+2.34%)
Oct 17, 2017 7.600 7.766 7.585 7.690 355,090 +0.06(+0.79%)
Oct 16, 2017 7.730 7.730 7.420 7.630 380,755 -0.07(-0.91%)
Oct 13, 2017 7.740 7.880 7.610 7.700 457,132 +0.02(+0.26%)
Oct 12, 2017 7.680 7.690 7.440 7.680 507,438 -0.01(-0.13%)
Oct 11, 2017 7.580 7.760 7.430 7.690 699,324 +0.10(+1.32%)
Oct 10, 2017 7.540 7.940 7.360 7.590 1,252,700 +0.08(+1.07%)
Oct 09, 2017 7.000 7.530 6.980 7.510 1,598,975 +0.34(+4.74%)
Oct 06, 2017 6.840 7.200 6.830 7.170 1,391,820 +0.31(+4.52%)
Oct 05, 2017 6.710 7.125 6.670 6.860 1,810,953 +0.19(+2.85%)
Oct 04, 2017 6.290 6.820 6.050 6.670 2,745,012 +0.86(+14.80%)
Oct 03, 2017 5.850 5.920 5.730 5.810 555,530 +0.02(+0.35%)
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.