Indicators

Vnet Group Inc (NQ: VNET )

2.050 +0.030 (+1.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	29.90	30.40	28.02	28.34	2,939,704	-1.65(-5.50%)
Nov 27, 2020	30.01	30.29	28.85	29.99	2,724,900	+0.03(+0.10%)
Nov 25, 2020	30.20	31.50	27.50	29.96	8,933,000	+5.07(+20.37%)
Nov 24, 2020	24.86	25.38	24.06	24.89	1,551,737	+0.09(+0.36%)
Nov 23, 2020	24.23	25.05	24.17	24.80	1,597,193	+0.67(+2.78%)
Nov 20, 2020	23.97	25.10	23.73	24.13	1,093,500	+0.31(+1.30%)
Nov 19, 2020	23.00	23.89	22.27	23.82	631,896	+1.08(+4.75%)
Nov 18, 2020	23.46	23.46	22.51	22.74	681,695	-0.18(-0.79%)
Nov 17, 2020	23.89	24.12	22.45	22.92	1,801,220	-1.04(-4.34%)
Nov 16, 2020	24.00	24.01	23.39	23.96	1,168,155	-0.54(-2.20%)
Nov 13, 2020	24.11	24.63	22.80	24.50	1,662,600	+0.44(+1.83%)
Nov 12, 2020	23.99	24.60	23.14	24.06	922,788	+0.55(+2.34%)
Nov 11, 2020	22.92	23.60	22.39	23.51	1,267,154	+0.80(+3.52%)
Nov 10, 2020	23.00	23.17	21.86	22.71	2,048,633	-0.64(-2.74%)
Nov 09, 2020	26.59	26.69	22.92	23.35	4,271,095	-3.15(-11.89%)
Nov 06, 2020	26.47	27.05	25.21	26.50	1,379,000	+0.37(+1.42%)
Nov 05, 2020	25.88	26.17	24.24	26.13	1,365,360	+1.08(+4.31%)
Nov 04, 2020	24.70	25.65	24.62	25.05	1,347,416	+1.08(+4.51%)
Nov 03, 2020	23.40	24.20	23.25	23.97	596,755	+0.57(+2.44%)

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.