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

Vnet Group Inc (NQ: VNET )

1.910 -0.070 (-3.54%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 9, 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, 2022 5.140 5.430 5.000 5.350 1,506,402 +0.20(+3.88%)
Aug 30, 2022 4.960 5.240 4.910 5.150 1,159,550 +0.20(+4.04%)
Aug 29, 2022 5.110 5.245 4.950 4.950 387,938 -0.22(-4.26%)
Aug 26, 2022 5.400 5.500 5.061 5.170 587,646 +0.11(+2.17%)
Aug 25, 2022 5.010 5.260 4.870 5.060 2,420,340 +0.26(+5.42%)
Aug 24, 2022 4.700 5.000 4.660 4.800 780,063 +0.05(+1.05%)
Aug 23, 2022 4.910 4.990 4.720 4.750 425,673 -0.15(-3.06%)
Aug 22, 2022 5.000 5.020 4.890 4.900 605,930 -0.15(-2.97%)
Aug 19, 2022 5.070 5.120 4.940 5.050 974,872 -0.08(-1.56%)
Aug 18, 2022 5.010 5.160 4.950 5.130 835,127 +0.08(+1.58%)
Aug 17, 2022 5.170 5.200 5.010 5.050 496,013 -0.20(-3.81%)
Aug 16, 2022 5.390 5.390 5.220 5.250 438,156 -0.21(-3.85%)
Aug 15, 2022 5.150 5.525 5.150 5.460 1,048,941 +0.21(+4.00%)
Aug 12, 2022 5.170 5.275 5.080 5.250 570,232 -0.04(-0.76%)
Aug 11, 2022 5.260 5.440 5.245 5.290 575,871 +0.12(+2.32%)
Aug 10, 2022 5.070 5.205 5.045 5.170 604,722 +0.14(+2.78%)
Aug 09, 2022 5.060 5.140 5.010 5.030 328,003 -0.10(-1.95%)
Aug 08, 2022 5.090 5.200 5.090 5.130 336,420 +0.04(+0.79%)
Aug 05, 2022 4.920 5.140 4.890 5.090 968,048 +0.04(+0.79%)
Aug 04, 2022 5.180 5.300 4.995 5.050 976,383 -0.10(-1.94%)
Aug 03, 2022 4.890 5.220 4.870 5.150 492,458 +0.27(+5.53%)
Aug 02, 2022 4.660 5.080 4.470 4.880 1,177,241 +0.15(+3.17%)
Aug 01, 2022 5.080 5.100 4.720 4.730 1,660,077 -0.43(-8.33%)
Jul 29, 2022 5.050 5.180 4.950 5.160 741,258 -0.08(-1.53%)
Jul 28, 2022 5.140 5.330 5.051 5.240 1,261,810 +0.04(+0.77%)
Jul 27, 2022 5.280 5.600 5.175 5.200 3,492,381 +0.48(+10.17%)
Jul 26, 2022 4.930 4.971 4.690 4.720 407,456 -0.18(-3.67%)
Jul 25, 2022 4.860 4.940 4.810 4.900 465,941 +0.05(+1.03%)
Jul 22, 2022 5.110 5.140 4.850 4.850 911,386 -0.34(-6.55%)
Jul 21, 2022 5.160 5.250 5.055 5.190 513,891 +0.03(+0.58%)
Jul 20, 2022 5.190 5.350 5.020 5.160 729,864 -0.03(-0.58%)
Jul 19, 2022 5.150 5.240 5.070 5.190 489,815 +0.11(+2.17%)
Jul 18, 2022 5.280 5.470 5.065 5.080 874,610 -0.03(-0.59%)
Jul 15, 2022 4.770 5.170 4.605 5.110 1,276,195 +0.41(+8.72%)
Jul 14, 2022 5.260 5.300 4.695 4.700 3,087,204 -0.57(-10.82%)
Jul 13, 2022 5.250 5.530 5.250 5.270 481,920 -0.10(-1.86%)
Jul 12, 2022 5.340 5.555 5.330 5.370 626,190 +0.03(+0.56%)
Jul 11, 2022 5.400 5.415 5.115 5.340 1,678,858 -0.18(-3.26%)
Jul 08, 2022 5.460 5.610 5.350 5.520 958,021 -0.09(-1.60%)
Jul 07, 2022 5.570 5.730 5.450 5.610 497,137 +0.22(+4.08%)
Jul 06, 2022 5.830 5.930 5.360 5.390 1,207,963 -0.57(-9.56%)
Jul 05, 2022 5.780 5.970 5.690 5.960 1,456,759 -0.05(-0.83%)
Jul 01, 2022 5.970 6.275 5.950 6.010 1,048,983 -0.03(-0.50%)
Jun 30, 2022 5.950 6.070 5.785 6.040 725,222 -0.09(-1.47%)
Jun 29, 2022 6.290 6.290 5.930 6.130 682,461 -0.10(-1.61%)
Jun 28, 2022 6.500 6.575 6.140 6.230 1,035,666 -0.21(-3.26%)
Jun 27, 2022 6.390 6.475 6.010 6.440 2,390,504 +0.18(+2.88%)
Jun 24, 2022 6.370 6.620 6.120 6.260 1,000,583 +0.01(+0.16%)
Jun 23, 2022 6.030 6.260 5.905 6.250 1,897,516 +0.34(+5.75%)
Jun 22, 2022 5.580 5.995 5.560 5.910 1,875,150 +0.08(+1.37%)
Jun 21, 2022 5.800 6.000 5.710 5.830 1,763,568 +0.17(+3.00%)
Jun 17, 2022 5.510 5.700 5.340 5.660 1,447,228 +0.41(+7.81%)
Jun 16, 2022 5.500 5.550 5.230 5.250 2,111,850 -0.55(-9.48%)
Jun 15, 2022 5.830 5.950 5.580 5.800 777,916 +0.20(+3.57%)
Jun 14, 2022 5.530 5.630 5.400 5.600 664,850 +0.25(+4.67%)
Jun 13, 2022 5.620 5.750 5.300 5.350 950,242 -0.55(-9.32%)
Jun 10, 2022 6.320 6.320 5.800 5.900 2,609,224 -0.39(-6.20%)
Jun 09, 2022 6.070 6.330 6.050 6.290 1,081,772 -0.17(-2.63%)
Jun 08, 2022 6.200 6.630 6.180 6.460 2,025,594 +0.39(+6.43%)
Jun 07, 2022 5.480 6.080 5.450 6.070 4,023,713 +0.52(+9.37%)
Jun 06, 2022 5.730 5.970 5.440 5.550 2,175,935 +0.18(+3.35%)
Jun 03, 2022 5.500 5.530 5.250 5.370 783,459 -0.13(-2.36%)
Jun 02, 2022 5.350 5.590 5.220 5.500 1,895,616 +0.16(+3.00%)
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.