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

Vnet Group Inc (NQ: VNET )

1.975 -0.005 (-0.25%)
Streaming Delayed Price Updated: 11:36 AM 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 (%)
Apr 28, 2017 5.380 5.440 5.280 5.410 455,757 -0.01(-0.18%)
Apr 27, 2017 5.430 5.500 5.410 5.420 241,402 -0.01(-0.18%)
Apr 26, 2017 5.520 5.530 5.410 5.430 184,400 -0.07(-1.27%)
Apr 25, 2017 5.570 5.590 5.460 5.500 237,897 +0.00(+0.00%)
Apr 24, 2017 5.580 5.630 5.460 5.500 261,729 -0.04(-0.72%)
Apr 21, 2017 5.500 5.575 5.440 5.540 391,156 +0.03(+0.54%)
Apr 20, 2017 5.520 5.590 5.475 5.510 316,109 +0.00(+0.00%)
Apr 19, 2017 5.500 5.560 5.395 5.510 526,003 -0.01(-0.18%)
Apr 18, 2017 5.570 5.570 5.460 5.520 331,899 -0.03(-0.54%)
Apr 17, 2017 5.520 5.590 5.480 5.550 325,858 +0.04(+0.73%)
Apr 13, 2017 5.480 5.580 5.420 5.510 271,055 +0.03(+0.55%)
Apr 12, 2017 5.500 5.500 5.405 5.480 245,354 -0.01(-0.18%)
Apr 11, 2017 5.530 5.710 5.450 5.490 526,923 -0.06(-1.08%)
Apr 10, 2017 5.550 5.390 5.550 403,895 +0.16(+2.97%)
Apr 07, 2017 5.420 5.500 5.380 5.390 360,107 -0.09(-1.64%)
Apr 06, 2017 5.360 5.515 5.300 5.480 359,948 +0.12(+2.24%)
Apr 05, 2017 5.400 5.455 5.300 5.360 495,930 -0.05(-0.92%)
Apr 04, 2017 5.370 5.440 5.280 5.410 612,658 +0.03(+0.56%)
Apr 03, 2017 5.480 5.510 5.290 5.380 724,093 -0.11(-2.00%)
Mar 31, 2017 5.580 5.590 5.430 5.490 1,138,443 -0.12(-2.14%)
Mar 30, 2017 5.450 5.640 5.440 5.610 661,932 +0.15(+2.75%)
Mar 29, 2017 5.550 5.620 5.340 5.460 474,452 -0.09(-1.62%)
Mar 28, 2017 5.650 5.740 5.550 5.550 403,421 -0.10(-1.77%)
Mar 27, 2017 5.420 5.760 5.300 5.650 988,689 +0.20(+3.67%)
Mar 24, 2017 5.700 5.790 5.330 5.450 1,171,400 -0.25(-4.39%)
Mar 23, 2017 5.570 5.760 5.460 5.700 629,928 +0.12(+2.15%)
Mar 22, 2017 5.470 5.680 5.300 5.580 697,878 +0.09(+1.64%)
Mar 21, 2017 5.550 5.681 5.350 5.490 599,950 -0.06(-1.08%)
Mar 20, 2017 5.850 5.850 5.460 5.550 852,795 -0.28(-4.80%)
Mar 17, 2017 5.700 5.850 5.600 5.830 611,749 +0.10(+1.75%)
Mar 16, 2017 5.580 5.780 5.550 5.730 924,337 +0.18(+3.24%)
Mar 15, 2017 5.280 5.640 5.230 5.550 1,128,933 +0.31(+5.92%)
Mar 14, 2017 5.670 5.680 5.200 5.240 1,903,034 -0.44(-7.75%)
Mar 13, 2017 5.600 5.765 5.510 5.680 1,307,283 +0.08(+1.43%)
Mar 10, 2017 5.760 5.890 5.550 5.600 1,504,037 -0.01(-0.18%)
Mar 09, 2017 6.600 6.740 5.510 5.610 4,893,043 -1.44(-20.43%)
Mar 08, 2017 7.000 7.125 6.960 7.050 430,362 +0.05(+0.71%)
Mar 07, 2017 7.060 7.070 6.960 7.000 500,830 -0.05(-0.71%)
Mar 06, 2017 7.040 7.110 7.000 7.050 374,702 -0.05(-0.70%)
Mar 03, 2017 7.230 7.290 7.060 7.100 371,497 -0.13(-1.80%)
Mar 02, 2017 7.210 7.320 7.190 7.230 238,704 -0.02(-0.28%)
Mar 01, 2017 7.230 7.330 7.210 7.250 186,863 +0.02(+0.28%)
Feb 28, 2017 7.350 7.350 7.230 7.230 185,633 -0.11(-1.50%)
Feb 27, 2017 7.230 7.415 7.200 7.340 248,680 +0.10(+1.38%)
Feb 24, 2017 7.200 7.270 7.160 7.240 166,755 +0.01(+0.14%)
Feb 23, 2017 7.350 7.365 7.210 7.230 274,009 -0.10(-1.36%)
Feb 22, 2017 7.370 7.400 7.300 7.330 227,991 -0.03(-0.41%)
Feb 21, 2017 7.400 7.420 7.315 7.360 153,999 -0.03(-0.41%)
Feb 17, 2017 7.390 7.390 7.390 0 -0.09(-1.20%)
Feb 16, 2017 7.500 7.700 7.450 7.480 472,280 -0.03(-0.40%)
Feb 15, 2017 7.380 7.560 7.260 7.510 677,649 +0.13(+1.76%)
Feb 14, 2017 7.440 7.530 7.330 7.380 541,985 -0.08(-1.07%)
Feb 13, 2017 7.290 7.470 7.290 7.460 414,327 +0.17(+2.33%)
Feb 10, 2017 7.230 7.370 7.230 7.290 350,023 +0.07(+0.97%)
Feb 09, 2017 7.290 7.393 7.205 7.220 328,929 -0.07(-0.96%)
Feb 08, 2017 7.200 7.320 7.150 7.290 314,147 +0.09(+1.25%)
Feb 07, 2017 7.270 7.290 7.170 7.200 252,576 -0.07(-0.96%)
Feb 06, 2017 7.430 7.450 7.180 7.270 495,627 -0.21(-2.81%)
Feb 03, 2017 7.440 7.585 7.410 7.480 590,092 +0.05(+0.67%)
Feb 02, 2017 7.180 7.460 7.180 7.430 643,727 +0.20(+2.77%)
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.