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

Vnet Group Inc (NQ: VNET )

1.900 -0.020 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Feb 28, 2018 7.510 7.750 7.480 7.630 255,278 +0.15(+2.01%)
Feb 27, 2018 7.860 7.860 7.470 7.480 300,570 -0.43(-5.44%)
Feb 26, 2018 7.990 8.055 7.780 7.910 321,868 -0.07(-0.88%)
Feb 23, 2018 8.090 8.090 7.925 7.980 242,092 -0.05(-0.62%)
Feb 22, 2018 8.200 8.205 8.030 8.030 478,017 -0.30(-3.60%)
Feb 21, 2018 8.230 8.550 8.230 8.330 291,327 +0.16(+1.96%)
Feb 20, 2018 8.110 8.200 8.070 8.170 358,238 -0.04(-0.49%)
Feb 16, 2018 8.210 8.210 8.210 0 +0.06(+0.74%)
Feb 15, 2018 8.160 8.240 8.100 8.150 190,724 +0.06(+0.74%)
Feb 14, 2018 7.890 8.110 7.880 8.090 394,327 +0.22(+2.80%)
Feb 13, 2018 7.930 7.969 7.770 7.870 216,712 -0.10(-1.25%)
Feb 12, 2018 7.600 7.981 7.600 7.970 375,406 +0.44(+5.84%)
Feb 09, 2018 7.710 7.870 7.354 7.530 707,400 -0.24(-3.09%)
Feb 08, 2018 7.810 8.040 7.780 7.770 691,431 +0.00(+0.00%)
Feb 07, 2018 8.130 8.280 7.790 7.770 400,958 -0.41(-5.01%)
Feb 06, 2018 8.100 8.300 7.867 8.180 706,837 -0.10(-1.21%)
Feb 05, 2018 8.470 8.470 8.210 8.280 584,807 -0.20(-2.36%)
Feb 02, 2018 8.890 8.950 8.570 8.480 395,661 -0.47(-5.25%)
Feb 01, 2018 9.000 9.121 8.925 8.950 403,162 -0.16(-1.76%)
Jan 31, 2018 9.010 9.130 8.920 9.110 333,634 +0.18(+2.02%)
Jan 30, 2018 9.150 9.150 8.910 8.930 368,357 -0.31(-3.35%)
Jan 29, 2018 9.520 9.590 9.060 9.240 589,631 -0.23(-2.43%)
Jan 26, 2018 8.830 9.570 8.780 9.470 1,132,685 +0.68(+7.74%)
Jan 25, 2018 8.720 8.830 8.680 8.790 245,333 +0.13(+1.50%)
Jan 24, 2018 8.500 8.730 8.480 8.660 371,131 +0.06(+0.70%)
Jan 23, 2018 8.620 8.760 8.470 8.600 442,639 -0.02(-0.23%)
Jan 22, 2018 8.560 8.670 8.470 8.620 300,383 +0.05(+0.58%)
Jan 19, 2018 8.500 8.640 8.330 8.570 406,216 +0.10(+1.18%)
Jan 18, 2018 8.370 8.520 8.127 8.470 334,827 +0.05(+0.59%)
Jan 17, 2018 8.270 8.500 8.010 8.420 704,977 +0.15(+1.81%)
Jan 16, 2018 8.710 8.740 8.190 8.270 462,864 -0.40(-4.61%)
Jan 12, 2018 8.670 8.670 8.670 0 -0.22(-2.47%)
Jan 11, 2018 8.630 8.970 8.630 8.890 252,537 +0.20(+2.30%)
Jan 10, 2018 8.690 436,829 -0.08(-0.91%)
Jan 09, 2018 9.000 9.000 8.595 8.770 728,304 -0.37(-4.05%)
Jan 08, 2018 9.160 9.200 9.010 9.140 539,943 -0.02(-0.22%)
Jan 05, 2018 9.140 9.419 9.010 9.160 901,209 +0.19(+2.12%)
Jan 04, 2018 9.000 9.118 8.670 8.970 1,091,131 -0.03(-0.33%)
Jan 03, 2018 8.470 9.000 8.377 9.000 1,156,395 +0.58(+6.89%)
Jan 02, 2018 8.110 8.470 7.970 8.420 976,774 +0.44(+5.51%)
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%)
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.