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 (%)
Aug 31, 2016 9.150 9.320 9.140 9.270 1,001,957 +0.11(+1.20%)
Aug 30, 2016 9.010 9.385 9.010 9.160 1,389,712 +0.16(+1.78%)
Aug 29, 2016 8.880 9.177 8.880 9.000 1,268,960 +0.13(+1.47%)
Aug 26, 2016 8.720 8.970 8.720 8.870 786,635 +0.09(+1.03%)
Aug 25, 2016 8.740 8.970 8.600 8.780 904,020 -0.07(-0.79%)
Aug 24, 2016 8.820 9.470 8.820 8.850 1,717,063 +0.05(+0.57%)
Aug 23, 2016 8.520 8.964 8.520 8.800 1,400,795 +0.21(+2.44%)
Aug 22, 2016 8.950 9.085 8.330 8.590 3,012,201 -0.41(-4.56%)
Aug 19, 2016 8.940 9.025 8.820 9.000 1,566,008 +0.05(+0.56%)
Aug 18, 2016 9.150 9.200 8.890 8.950 2,862,334 -0.25(-2.72%)
Aug 17, 2016 9.130 9.780 9.010 9.200 6,442,810 -1.31(-12.46%)
Aug 16, 2016 10.89 11.09 10.51 10.51 2,019,425 -0.40(-3.67%)
Aug 15, 2016 10.42 10.91 10.16 10.91 2,562,066 +0.64(+6.23%)
Aug 12, 2016 10.22 10.49 10.13 10.27 1,722,550 +0.00(+0.00%)
Aug 11, 2016 10.25 10.36 10.10 10.27 1,201,220 -0.01(-0.10%)
Aug 10, 2016 10.33 10.57 10.12 10.28 1,364,216 -0.03(-0.29%)
Aug 09, 2016 10.02 10.72 10.02 10.31 1,518,608 +0.26(+2.59%)
Aug 08, 2016 9.630 10.16 9.550 10.05 874,420 +0.44(+4.58%)
Aug 05, 2016 9.500 9.650 9.500 9.610 553,008 +0.05(+0.52%)
Aug 04, 2016 9.530 9.625 9.450 9.560 313,454 -0.03(-0.31%)
Aug 03, 2016 9.490 9.650 9.450 9.590 500,013 +0.10(+1.05%)
Aug 02, 2016 9.530 9.610 9.410 9.490 343,607 -0.13(-1.35%)
Aug 01, 2016 9.500 9.640 9.450 9.620 518,519 +0.04(+0.42%)
Jul 29, 2016 9.530 9.590 9.410 9.580 361,196 -0.03(-0.31%)
Jul 28, 2016 9.700 9.840 9.570 9.610 434,605 -0.17(-1.74%)
Jul 27, 2016 9.900 9.985 9.720 9.780 498,753 -0.06(-0.61%)
Jul 26, 2016 9.500 9.880 9.500 9.840 547,925 +0.27(+2.82%)
Jul 25, 2016 9.470 9.580 9.470 9.570 351,356 +0.02(+0.21%)
Jul 22, 2016 9.500 9.565 9.390 9.550 341,110 +0.03(+0.32%)
Jul 21, 2016 9.500 9.700 9.490 9.520 605,910 +0.02(+0.21%)
Jul 20, 2016 9.570 9.570 9.400 9.500 475,544 -0.01(-0.11%)
Jul 19, 2016 9.600 9.650 9.405 9.510 398,235 -0.15(-1.55%)
Jul 18, 2016 9.420 9.750 9.360 9.660 1,096,353 +0.22(+2.33%)
Jul 15, 2016 9.940 9.980 9.150 9.440 2,060,763 -0.54(-5.41%)
Jul 14, 2016 10.45 10.48 9.800 9.980 1,392,359 -0.38(-3.67%)
Jul 13, 2016 10.30 10.41 10.17 10.36 1,521,735 +0.22(+2.17%)
Jul 12, 2016 10.15 10.33 10.01 10.14 1,104,821 +0.19(+1.91%)
Jul 11, 2016 9.880 10.31 9.810 9.950 1,560,405 +0.41(+4.30%)
Jul 08, 2016 9.290 9.620 9.300 9.540 2,517,312 +0.24(+2.58%)
Jul 07, 2016 9.120 9.590 9.075 9.300 2,017,385 -0.34(-3.53%)
Jul 05, 2016 9.570 9.810 9.400 9.640 1,747,366 +0.07(+0.73%)
Jul 01, 2016 10.10 9.570 9.570 9.570 1,513,900 -0.64(-6.27%)
Jun 30, 2016 9.200 10.32 9.020 10.21 5,676,841 +0.52(+5.37%)
Jun 29, 2016 10.54 10.54 8.760 9.690 5,866,259 -0.81(-7.71%)
Jun 28, 2016 10.09 10.51 10.09 10.50 2,079,935 +0.67(+6.82%)
Jun 27, 2016 10.99 11.03 9.793 9.830 2,288,988 -1.25(-11.28%)
Jun 24, 2016 10.91 11.23 10.86 11.08 1,423,300 -0.54(-4.65%)
Jun 23, 2016 11.57 11.66 11.09 11.62 771,932 +0.22(+1.93%)
Jun 22, 2016 11.53 11.74 11.20 11.40 1,100,757 -0.08(-0.70%)
Jun 21, 2016 11.38 11.74 11.22 11.48 802,696 +0.09(+0.79%)
Jun 20, 2016 11.09 11.66 10.94 11.39 1,644,605 +0.38(+3.45%)
Jun 17, 2016 10.77 11.01 10.56 11.01 1,555,325 +0.14(+1.29%)
Jun 16, 2016 11.50 11.50 10.68 10.87 2,241,876 -0.46(-4.06%)
Jun 15, 2016 12.05 12.06 11.23 11.33 2,867,050 -0.89(-7.28%)
Jun 14, 2016 12.03 12.33 11.45 12.22 3,234,462 +0.02(+0.16%)
Jun 13, 2016 12.08 12.94 12.07 12.20 1,868,925 -0.06(-0.49%)
Jun 10, 2016 13.08 13.25 12.12 12.26 2,483,304 -0.95(-7.19%)
Jun 09, 2016 13.52 13.69 13.02 13.21 1,403,522 -0.35(-2.58%)
Jun 08, 2016 13.52 13.88 13.52 13.56 554,436 -0.01(-0.07%)
Jun 07, 2016 13.73 13.79 13.48 13.57 593,672 -0.13(-0.95%)
Jun 06, 2016 13.62 13.75 13.52 13.70 1,161,791 +0.00(+0.00%)
Jun 03, 2016 14.17 14.17 13.60 13.70 888,747 -0.20(-1.44%)
Jun 02, 2016 13.88 14.13 13.86 13.90 1,011,537 -0.06(-0.43%)
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.