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

Vnet Group Inc (NQ: VNET )

1.895 -0.085 (-4.29%)
Streaming Delayed Price Updated: 10:34 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, 2023 3.480 3.875 3.380 3.750 5,362,296 +0.27(+7.76%)
Aug 30, 2023 3.550 3.650 3.430 3.480 4,451,267 -0.09(-2.52%)
Aug 29, 2023 3.480 3.600 3.405 3.570 2,323,726 +0.12(+3.48%)
Aug 28, 2023 3.340 3.510 3.245 3.450 2,128,079 +0.14(+4.23%)
Aug 25, 2023 3.210 3.315 3.060 3.310 1,612,262 +0.10(+3.12%)
Aug 24, 2023 3.270 3.340 3.100 3.210 2,102,630 -0.06(-1.83%)
Aug 23, 2023 3.030 3.370 2.975 3.270 6,724,723 +0.26(+8.64%)
Aug 22, 2023 3.120 3.140 2.920 3.010 3,565,117 -0.13(-4.14%)
Aug 21, 2023 3.100 3.220 2.970 3.140 2,320,904 +0.02(+0.64%)
Aug 18, 2023 3.030 3.273 2.995 3.120 2,486,276 +0.02(+0.65%)
Aug 17, 2023 2.960 3.250 2.960 3.100 3,214,223 +0.14(+4.73%)
Aug 16, 2023 2.900 2.970 2.840 2.960 769,702 +0.02(+0.68%)
Aug 15, 2023 2.950 3.040 2.880 2.940 672,631 -0.01(-0.34%)
Aug 14, 2023 2.900 2.985 2.840 2.950 1,212,828 +0.02(+0.68%)
Aug 11, 2023 2.890 2.950 2.810 2.930 569,086 -0.01(-0.34%)
Aug 10, 2023 2.880 2.990 2.880 2.940 214,475 +0.07(+2.44%)
Aug 09, 2023 2.850 2.925 2.805 2.870 873,272 +0.04(+1.41%)
Aug 08, 2023 2.850 2.900 2.810 2.830 1,517,334 -0.10(-3.41%)
Aug 07, 2023 2.850 2.940 2.740 2.930 1,341,428 +0.08(+2.81%)
Aug 04, 2023 2.830 2.909 2.795 2.850 420,565 +0.03(+1.06%)
Aug 03, 2023 2.800 2.870 2.770 2.820 533,226 +0.07(+2.55%)
Aug 02, 2023 2.780 2.810 2.682 2.750 757,970 -0.06(-2.14%)
Aug 01, 2023 2.920 2.920 2.780 2.810 658,412 -0.16(-5.39%)
Jul 31, 2023 2.950 2.997 2.930 2.970 1,415,228 -0.01(-0.34%)
Jul 28, 2023 2.660 3.005 2.640 2.980 2,701,697 +0.41(+15.95%)
Jul 27, 2023 2.800 2.815 2.540 2.570 1,995,553 -0.22(-7.89%)
Jul 26, 2023 2.790 2.850 2.780 2.790 1,076,459 +0.03(+1.09%)
Jul 25, 2023 2.800 2.879 2.740 2.760 1,467,461 +0.01(+0.36%)
Jul 24, 2023 2.600 2.800 2.590 2.750 1,919,273 +0.15(+5.77%)
Jul 21, 2023 2.600 2.670 2.590 2.600 1,042,383 +0.01(+0.39%)
Jul 20, 2023 2.650 2.650 2.560 2.590 970,764 -0.07(-2.63%)
Jul 19, 2023 2.680 2.830 2.645 2.660 1,247,853 +0.03(+1.14%)
Jul 18, 2023 2.680 2.730 2.610 2.630 935,134 -0.08(-2.95%)
Jul 17, 2023 2.760 2.795 2.610 2.710 1,235,240 -0.07(-2.52%)
Jul 14, 2023 2.910 2.935 2.750 2.780 715,339 -0.15(-5.12%)
Jul 13, 2023 3.000 3.015 2.890 2.930 743,067 -0.01(-0.34%)
Jul 12, 2023 2.800 2.940 2.770 2.940 1,474,602 +0.18(+6.52%)
Jul 11, 2023 2.800 2.810 2.718 2.760 667,971 -0.03(-1.08%)
Jul 10, 2023 2.750 2.850 2.680 2.790 673,910 +0.08(+2.95%)
Jul 07, 2023 2.710 2.780 2.700 2.710 549,704 -0.01(-0.37%)
Jul 06, 2023 2.810 2.840 2.720 2.720 862,318 -0.15(-5.23%)
Jul 05, 2023 2.950 2.980 2.855 2.870 820,049 -0.11(-3.69%)
Jul 03, 2023 2.940 3.060 2.940 2.980 235,950 +0.08(+2.76%)
Jun 30, 2023 2.930 2.975 2.890 2.900 409,749 -0.02(-0.85%)
Jun 29, 2023 2.900 2.960 2.880 2.925 437,331 -0.04(-1.18%)
Jun 28, 2023 2.900 2.960 2.845 2.960 403,730 +0.00(+0.00%)
Jun 27, 2023 2.920 2.985 2.875 2.960 1,608,581 +0.08(+2.78%)
Jun 26, 2023 2.870 3.000 2.810 2.880 479,751 +0.00(+0.00%)
Jun 23, 2023 2.950 2.980 2.860 2.880 520,267 -0.13(-4.32%)
Jun 22, 2023 2.960 3.070 2.900 3.010 507,525 +0.03(+1.01%)
Jun 21, 2023 3.040 3.080 2.980 2.980 588,917 -0.11(-3.56%)
Jun 20, 2023 3.230 3.230 2.950 3.090 1,088,574 -0.22(-6.65%)
Jun 16, 2023 3.470 3.470 3.150 3.310 1,896,957 -0.12(-3.50%)
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.