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

Vnet Group Inc (NQ: VNET )

1.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2023 6.070 6.080 5.880 5.880 1,247,069 -0.18(-2.97%)
Jan 30, 2023 6.160 6.160 5.920 6.060 1,063,294 -0.20(-3.19%)
Jan 27, 2023 6.300 6.530 6.240 6.260 987,185 -0.04(-0.63%)
Jan 26, 2023 6.200 6.320 6.100 6.300 2,771,171 +0.21(+3.45%)
Jan 25, 2023 6.200 6.225 6.060 6.090 550,706 -0.11(-1.77%)
Jan 24, 2023 6.250 6.350 6.110 6.200 1,037,955 -0.09(-1.43%)
Jan 23, 2023 6.520 6.665 6.260 6.290 1,116,640 -0.16(-2.48%)
Jan 20, 2023 6.740 6.830 6.430 6.450 1,615,093 -0.10(-1.53%)
Jan 19, 2023 6.240 6.570 6.185 6.550 1,375,816 +0.25(+3.97%)
Jan 18, 2023 6.240 6.330 6.050 6.300 1,325,183 +0.12(+1.94%)
Jan 17, 2023 6.100 6.305 5.880 6.180 677,957 +0.08(+1.31%)
Jan 13, 2023 6.040 6.130 5.835 6.100 1,851,368 -0.06(-0.97%)
Jan 12, 2023 6.120 6.210 5.980 6.160 1,073,123 -0.05(-0.81%)
Jan 11, 2023 6.230 6.245 5.950 6.210 792,044 -0.07(-1.11%)
Jan 10, 2023 6.170 6.330 6.050 6.280 476,677 +0.11(+1.78%)
Jan 09, 2023 6.250 6.610 6.090 6.170 1,056,930 +0.04(+0.65%)
Jan 06, 2023 6.160 6.300 6.010 6.130 751,083 -0.14(-2.23%)
Jan 05, 2023 6.050 6.270 5.970 6.270 1,429,551 +0.11(+1.79%)
Jan 04, 2023 6.160 6.180 5.820 6.160 2,399,640 +0.26(+4.41%)
Jan 03, 2023 5.700 6.030 5.700 5.900 1,656,236 +0.23(+4.06%)
Dec 30, 2022 5.550 5.950 5.530 5.670 1,247,105 -0.05(-0.87%)
Dec 29, 2022 5.460 5.765 5.245 5.720 1,261,311 +0.14(+2.51%)
Dec 28, 2022 5.670 5.710 5.510 5.580 841,477 -0.18(-3.12%)
Dec 27, 2022 5.710 5.779 5.530 5.760 877,478 +0.12(+2.13%)
Dec 23, 2022 5.680 5.705 5.510 5.640 778,319 -0.05(-0.88%)
Dec 22, 2022 5.300 5.700 5.300 5.690 1,750,360 +0.38(+7.16%)
Dec 21, 2022 4.950 5.370 4.890 5.310 1,182,397 +0.37(+7.49%)
Dec 20, 2022 4.930 5.000 4.890 4.940 512,852 -0.07(-1.40%)
Dec 19, 2022 5.200 5.220 4.810 5.010 1,187,915 -0.21(-4.02%)
Dec 16, 2022 5.270 5.310 5.145 5.220 953,098 +0.05(+0.97%)
Dec 15, 2022 5.250 5.330 5.020 5.170 1,453,417 -0.06(-1.15%)
Dec 14, 2022 5.100 5.305 5.040 5.230 756,656 +0.10(+1.95%)
Dec 13, 2022 5.200 5.360 5.085 5.130 1,319,771 +0.08(+1.58%)
Dec 12, 2022 5.070 5.150 4.940 5.050 981,230 -0.12(-2.32%)
Dec 09, 2022 4.780 5.210 4.730 5.170 8,902,961 +0.43(+9.07%)
Dec 08, 2022 5.000 5.540 4.700 4.740 3,983,366 -0.11(-2.27%)
Dec 07, 2022 5.100 5.190 4.720 4.850 1,542,165 -0.42(-7.97%)
Dec 06, 2022 5.250 5.300 5.180 5.270 918,862 +0.08(+1.54%)
Dec 05, 2022 5.050 5.470 4.990 5.190 1,584,170 +0.22(+4.43%)
Dec 02, 2022 4.730 5.105 4.690 4.970 1,684,442 +0.15(+3.11%)
Dec 01, 2022 4.960 4.960 4.710 4.820 1,269,672 -0.19(-3.79%)
Nov 30, 2022 5.030 5.130 4.670 5.010 3,516,740 +0.08(+1.62%)
Nov 29, 2022 4.900 5.220 4.825 4.930 1,250,895 +0.30(+6.48%)
Nov 28, 2022 4.840 4.960 4.620 4.630 2,335,837 -0.26(-5.32%)
Nov 25, 2022 4.920 5.100 4.820 4.890 691,819 -0.17(-3.36%)
Nov 23, 2022 5.110 5.150 4.770 5.060 970,512 -0.01(-0.20%)
Nov 22, 2022 5.120 5.175 4.960 5.070 1,049,936 -0.18(-3.43%)
Nov 21, 2022 5.010 5.290 4.820 5.250 1,200,813 +0.17(+3.35%)
Nov 18, 2022 5.460 5.460 5.010 5.080 1,977,278 -0.37(-6.79%)
Nov 17, 2022 5.500 5.725 5.310 5.450 1,460,690 -0.10(-1.80%)
Nov 16, 2022 6.000 6.000 5.475 5.550 1,207,264 -0.44(-7.35%)
Nov 15, 2022 5.890 6.450 5.770 5.990 3,676,267 +0.40(+7.16%)
Nov 14, 2022 5.620 5.750 5.510 5.590 1,067,272 -0.02(-0.36%)
Nov 11, 2022 5.600 5.760 5.520 5.610 1,101,857 +0.20(+3.70%)
Nov 10, 2022 5.380 5.610 5.300 5.410 1,933,026 +0.26(+5.05%)
Nov 09, 2022 5.220 5.370 5.005 5.150 1,346,249 -0.29(-5.33%)
Nov 08, 2022 5.520 5.610 5.263 5.440 1,068,088 -0.18(-3.20%)
Nov 07, 2022 5.770 5.850 5.440 5.620 1,348,453 -0.11(-1.92%)
Nov 04, 2022 5.720 5.840 5.600 5.730 1,275,396 +0.26(+4.75%)
Nov 03, 2022 4.920 5.660 4.867 5.470 1,244,054 +0.44(+8.75%)
Nov 02, 2022 4.850 5.030 3,196,398 +0.47(+10.31%)
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.