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 7, 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 (%)
Mar 30, 2012 11.46 11.84 11.25 11.35 207,917 -0.06(-0.53%)
Mar 29, 2012 11.40 11.74 11.33 11.41 83,292 -0.12(-1.04%)
Mar 28, 2012 11.66 11.75 11.07 11.53 495,249 -0.43(-3.60%)
Mar 27, 2012 12.21 12.30 11.86 11.96 169,226 -0.30(-2.45%)
Mar 26, 2012 12.00 12.37 11.90 12.26 291,233 +0.41(+3.46%)
Mar 23, 2012 11.49 11.99 11.16 11.85 566,999 +0.44(+3.86%)
Mar 22, 2012 11.18 11.60 11.06 11.41 272,355 +0.23(+2.06%)
Mar 21, 2012 11.03 11.24 11.02 11.18 430,911 +0.13(+1.18%)
Mar 20, 2012 11.11 11.33 11.00 11.05 253,351 -0.15(-1.34%)
Mar 19, 2012 11.09 11.27 11.00 11.20 328,611 +0.05(+0.45%)
Mar 16, 2012 11.06 11.45 10.90 11.15 351,049 +0.06(+0.54%)
Mar 15, 2012 11.11 11.52 11.00 11.09 329,287 -0.30(-2.63%)
Mar 14, 2012 11.33 11.48 11.00 11.39 189,734 -0.16(-1.39%)
Mar 13, 2012 11.76 11.96 11.33 11.55 290,137 -0.09(-0.77%)
Mar 12, 2012 11.61 12.38 11.38 11.64 300,772 +0.02(+0.17%)
Mar 09, 2012 11.99 11.99 11.56 11.62 426,621 +0.24(+2.11%)
Mar 08, 2012 11.41 11.50 11.14 11.38 583,120 -0.02(-0.18%)
Mar 07, 2012 11.34 11.60 11.34 11.40 514,183 +0.20(+1.79%)
Mar 06, 2012 11.28 11.31 10.98 11.20 737,606 -0.20(-1.75%)
Mar 05, 2012 11.80 12.00 11.18 11.40 642,845 -0.50(-4.20%)
Mar 02, 2012 12.04 12.14 11.70 11.90 271,182 -0.22(-1.82%)
Mar 01, 2012 12.00 12.36 11.97 12.12 247,315 -0.03(-0.25%)
Feb 29, 2012 12.09 12.80 12.01 12.15 127,210 -0.28(-2.25%)
Feb 28, 2012 13.45 13.75 11.78 12.43 1,245,281 -0.03(-0.24%)
Feb 27, 2012 12.72 12.95 12.24 12.46 1,105,575 -0.28(-2.20%)
Feb 24, 2012 11.59 12.80 11.38 12.74 809,654 +1.17(+10.11%)
Feb 23, 2012 11.15 11.59 11.01 11.57 323,990 +0.48(+4.33%)
Feb 22, 2012 10.74 11.23 10.74 11.09 119,630 +0.19(+1.74%)
Feb 21, 2012 11.00 11.00 10.62 10.90 189,761 -0.01(-0.09%)
Feb 17, 2012 11.40 11.40 10.90 10.91 142,593 -0.52(-4.55%)
Feb 16, 2012 10.73 11.68 10.51 11.43 182,978 +0.60(+5.54%)
Feb 15, 2012 11.10 11.20 10.77 10.83 216,587 -0.48(-4.24%)
Feb 14, 2012 11.68 11.72 11.20 11.31 210,167 -0.54(-4.56%)
Feb 13, 2012 12.01 12.11 11.55 11.85 195,955 -0.13(-1.09%)
Feb 10, 2012 11.80 12.12 11.36 11.98 472,690 +0.00(+0.00%)
Feb 09, 2012 11.95 12.19 11.87 11.98 202,403 -0.02(-0.17%)
Feb 08, 2012 11.97 12.18 11.83 12.00 87,776 +0.00(+0.00%)
Feb 07, 2012 12.27 12.28 11.92 12.00 225,237 -0.07(-0.58%)
Feb 06, 2012 12.20 12.20 11.53 12.07 254,379 -0.04(-0.33%)
Feb 03, 2012 11.66 12.20 11.48 12.11 399,039 +0.56(+4.85%)
Feb 02, 2012 11.33 11.61 10.56 11.55 280,537 +0.22(+1.94%)
Feb 01, 2012 10.75 11.44 10.73 11.33 656,019 +0.61(+5.69%)
Jan 31, 2012 10.45 10.73 10.43 10.72 230,010 +0.28(+2.68%)
Jan 30, 2012 10.41 10.54 10.33 10.44 55,193 -0.05(-0.48%)
Jan 27, 2012 10.38 10.68 10.08 10.49 217,019 +0.09(+0.87%)
Jan 26, 2012 10.35 10.40 10.09 10.40 108,424 +0.12(+1.17%)
Jan 25, 2012 10.48 10.50 10.17 10.28 110,600 -0.17(-1.63%)
Jan 24, 2012 10.29 10.49 10.18 10.45 128,917 +0.07(+0.67%)
Jan 23, 2012 10.29 10.57 10.11 10.38 190,078 +0.13(+1.27%)
Jan 20, 2012 10.25 10.27 10.06 10.25 118,250 -0.12(-1.16%)
Jan 19, 2012 10.48 10.48 9.880 10.37 349,551 -0.14(-1.33%)
Jan 18, 2012 10.42 10.60 10.37 10.51 106,519 +0.05(+0.48%)
Jan 17, 2012 10.37 10.48 10.35 10.46 176,502 +0.24(+2.35%)
Jan 13, 2012 10.48 10.48 10.02 10.22 132,044 -0.24(-2.29%)
Jan 12, 2012 10.42 10.57 10.41 10.46 116,031 +0.08(+0.77%)
Jan 11, 2012 10.22 10.47 9.960 10.38 503,388 +0.34(+3.39%)
Jan 10, 2012 9.400 10.05 9.390 10.04 735,337 +0.69(+7.38%)
Jan 09, 2012 9.410 9.410 9.160 9.350 142,700 +0.00(+0.00%)
Jan 06, 2012 9.210 9.540 9.190 9.350 143,986 +0.03(+0.32%)
Jan 05, 2012 9.350 9.400 9.230 9.320 124,011 -0.07(-0.75%)
Jan 04, 2012 9.310 9.450 9.230 9.390 717,435 +0.24(+2.62%)
Dec 30, 2011 9.100 9.480 8.890 9.150 216,612 +0.08(+0.88%)
Dec 29, 2011 8.990 9.110 8.770 9.070 103,636 +0.03(+0.33%)
Dec 28, 2011 9.180 9.180 8.980 9.040 48,010 -0.07(-0.77%)
Dec 27, 2011 9.300 9.300 9.030 9.110 109,821 -0.26(-2.77%)
Dec 23, 2011 9.500 9.500 9.200 9.370 66,980 -0.06(-0.64%)
Dec 21, 2011 9.500 9.650 9.275 9.430 142,025 -0.14(-1.46%)
Dec 20, 2011 9.450 9.600 9.200 9.570 173,939 +0.35(+3.80%)
Dec 19, 2011 9.600 9.700 9.210 9.220 80,404 -0.36(-3.76%)
Dec 16, 2011 8.920 9.670 8.920 9.580 279,448 +0.85(+9.74%)
Dec 15, 2011 8.700 8.880 8.600 8.730 33,043 -0.01(-0.11%)
Dec 14, 2011 8.900 8.900 8.510 8.740 56,944 -0.25(-2.78%)
Dec 13, 2011 8.950 9.050 8.790 8.990 96,515 +0.05(+0.56%)
Dec 12, 2011 9.080 9.080 8.620 8.940 41,246 -0.20(-2.19%)
Dec 09, 2011 9.000 9.260 8.970 9.140 177,324 +0.14(+1.56%)
Dec 08, 2011 8.970 9.100 8.885 9.000 112,059 -0.05(-0.55%)
Dec 07, 2011 9.200 9.200 8.820 9.050 205,000 -0.26(-2.79%)
Dec 06, 2011 9.620 9.620 9.170 9.310 53,611 -0.34(-3.52%)
Dec 05, 2011 9.600 9.780 9.559 9.650 154,583 +0.07(+0.73%)
Dec 02, 2011 9.590 9.590 9.480 9.580 40,086 +0.11(+1.16%)
Dec 01, 2011 9.790 9.800 9.470 9.470 131,755 -0.39(-3.96%)
Nov 30, 2011 9.500 10.01 9.490 9.860 484,529 +0.58(+6.25%)
Nov 29, 2011 9.950 10.04 9.200 9.280 261,384 -0.72(-7.20%)
Nov 28, 2011 9.540 10.03 9.540 10.00 446,127 +0.63(+6.72%)
Nov 25, 2011 9.650 9.650 9.050 9.370 258,607 +0.36(+4.00%)
Nov 23, 2011 9.110 9.400 8.960 9.010 363,415 -0.19(-2.07%)
Nov 22, 2011 9.470 9.470 8.950 9.200 320,984 -0.33(-3.46%)
Nov 21, 2011 9.930 10.00 9.500 9.530 351,978 -0.53(-5.27%)
Nov 18, 2011 10.00 10.24 9.950 10.06 381,477 +0.06(+0.60%)
Nov 17, 2011 10.00 10.37 9.620 10.00 492,336 -0.04(-0.40%)
Nov 16, 2011 9.920 10.32 9.910 10.04 1,150,396 +0.04(+0.40%)
Nov 15, 2011 10.13 10.46 9.750 10.00 2,019,137 +0.73(+7.87%)
Nov 14, 2011 8.700 9.305 8.610 9.270 886,684 +0.67(+7.79%)
Nov 11, 2011 8.560 9.040 8.370 8.600 492,590 +0.10(+1.18%)
Nov 10, 2011 8.720 8.780 8.310 8.500 386,467 -0.09(-1.05%)
Nov 09, 2011 8.850 9.080 8.540 8.590 429,818 -0.41(-4.56%)
Nov 08, 2011 9.140 9.380 8.890 9.000 436,884 +0.00(+0.00%)
Nov 07, 2011 9.030 9.150 8.947 9.000 297,267 +0.00(+0.00%)
Nov 04, 2011 8.960 9.130 8.850 9.000 168,372 +0.05(+0.56%)
Nov 03, 2011 9.160 9.170 8.850 8.950 328,558 -0.05(-0.56%)
Nov 02, 2011 9.310 9.310 8.540 9.000 362,164 +0.22(+2.51%)
Nov 01, 2011 8.490 8.930 8.380 8.780 154,409 -0.09(-1.01%)
Oct 31, 2011 9.120 9.410 8.760 8.870 249,750 -0.46(-4.93%)
Oct 28, 2011 9.260 9.450 9.120 9.330 214,927 +0.11(+1.19%)
Oct 27, 2011 9.790 9.790 9.000 9.220 586,020 -0.23(-2.43%)
Oct 26, 2011 9.480 9.760 9.280 9.450 174,829 +0.00(+0.00%)
Oct 25, 2011 9.800 9.980 9.390 9.450 167,881 -0.46(-4.64%)
Oct 24, 2011 9.970 10.02 9.760 9.910 317,847 -0.07(-0.70%)
Oct 21, 2011 9.890 10.30 9.430 9.980 714,091 +0.09(+0.91%)
Oct 20, 2011 10.29 10.29 9.550 9.890 486,192 -0.14(-1.40%)
Oct 19, 2011 10.23 10.23 9.840 10.03 550,233 -0.34(-3.28%)
Oct 18, 2011 10.74 10.96 10.29 10.37 143,510 -0.41(-3.80%)
Oct 17, 2011 10.59 11.05 10.32 10.78 171,243 +0.03(+0.28%)
Oct 14, 2011 10.44 10.96 10.05 10.75 161,434 +0.50(+4.88%)
Oct 13, 2011 10.69 10.99 10.00 10.25 148,998 -0.46(-4.30%)
Oct 12, 2011 10.85 11.09 10.70 10.71 274,363 -0.10(-0.93%)
Oct 11, 2011 11.14 11.14 10.67 10.81 90,256 -0.15(-1.37%)
Oct 10, 2011 10.48 11.15 10.48 10.96 123,124 +0.64(+6.20%)
Oct 07, 2011 10.60 10.80 10.22 10.32 262,192 -0.24(-2.32%)
Oct 06, 2011 10.41 10.84 10.24 10.56 102,476 +0.06(+0.62%)
Oct 05, 2011 10.50 11.07 10.14 10.50 171,479 +0.03(+0.24%)
Oct 04, 2011 10.01 10.70 10.01 10.47 148,868 +0.31(+3.10%)
Oct 03, 2011 10.02 10.49 9.940 10.16 142,295 +0.01(+0.10%)
Sep 30, 2011 10.23 10.62 9.830 10.15 352,261 -0.35(-3.33%)
Sep 29, 2011 10.64 10.98 10.14 10.50 126,918 +0.01(+0.10%)
Sep 28, 2011 10.58 10.95 10.18 10.49 136,023 -0.12(-1.13%)
Sep 27, 2011 11.14 11.48 10.42 10.61 148,425 -0.39(-3.55%)
Sep 26, 2011 11.00 11.17 10.90 11.00 369,066 -0.01(-0.09%)
Sep 23, 2011 11.70 11.70 10.88 11.01 232,130 +0.05(+0.46%)
Sep 22, 2011 10.71 11.24 10.21 10.96 308,025 -0.39(-3.44%)
Sep 21, 2011 11.04 11.85 11.00 11.35 113,694 +0.19(+1.70%)
Sep 20, 2011 11.58 11.64 11.16 11.16 106,865 -0.47(-4.04%)
Sep 19, 2011 11.74 11.78 11.01 11.63 79,918 -0.02(-0.17%)
Sep 16, 2011 11.25 11.75 10.98 11.65 105,678 +0.34(+3.01%)
Sep 15, 2011 10.98 11.42 10.96 11.31 125,355 +0.50(+4.63%)
Sep 14, 2011 11.41 11.48 10.45 10.81 181,963 +0.72(+7.14%)
Sep 13, 2011 10.09 10.55 9.900 10.09 44,580 -0.01(-0.10%)
Sep 12, 2011 9.780 10.17 9.740 10.10 88,225 +0.18(+1.81%)
Sep 09, 2011 10.29 10.78 9.800 9.920 126,696 -0.45(-4.34%)
Sep 08, 2011 10.36 10.67 10.07 10.37 209,233 +0.02(+0.19%)
Sep 07, 2011 10.80 10.93 10.22 10.35 121,081 -0.17(-1.62%)
Sep 06, 2011 10.76 10.89 10.11 10.52 117,347 -0.26(-2.41%)
Sep 02, 2011 11.40 11.83 10.67 10.78 172,557 -0.68(-5.93%)
Sep 01, 2011 12.00 12.01 11.44 11.46 46,633 -0.56(-4.66%)
Aug 31, 2011 11.50 12.10 11.00 12.02 314,796 +0.57(+4.98%)
Aug 30, 2011 11.85 12.00 11.19 11.45 429,634 -0.34(-2.88%)
Aug 29, 2011 11.49 12.21 11.29 11.79 255,894 +0.83(+7.57%)
Aug 26, 2011 10.93 11.42 10.61 10.96 83,780 -0.14(-1.26%)
Aug 25, 2011 11.34 11.62 10.79 11.10 89,528 -0.13(-1.16%)
Aug 24, 2011 11.48 12.05 10.55 11.23 40,560 -0.38(-3.27%)
Aug 23, 2011 10.66 12.00 10.46 11.61 120,560 +1.06(+10.05%)
Aug 22, 2011 10.75 10.76 10.06 10.55 96,191 +0.25(+2.43%)
Aug 19, 2011 10.00 10.78 9.970 10.30 255,515 -0.06(-0.58%)
Aug 18, 2011 10.60 11.21 10.17 10.36 147,165 -0.83(-7.38%)
Aug 17, 2011 12.13 12.13 11.11 11.19 38,957 -0.55(-4.72%)
Aug 16, 2011 11.98 12.46 11.42 11.74 142,262 -0.39(-3.22%)
Aug 15, 2011 12.40 13.23 11.96 12.13 134,959 -0.16(-1.30%)
Aug 12, 2011 13.06 13.06 11.82 12.29 37,049 -0.58(-4.51%)
Aug 11, 2011 11.65 13.22 11.23 12.87 249,204 +1.42(+12.40%)
Aug 10, 2011 10.80 12.21 10.61 11.45 111,173 +0.12(+1.06%)
Aug 09, 2011 11.03 11.33 10.35 11.33 306,389 +0.98(+9.47%)
Aug 08, 2011 11.56 11.56 10.15 10.35 528,555 -2.00(-16.19%)
Aug 05, 2011 13.22 13.30 11.78 12.35 378,039 -0.88(-6.65%)
Aug 04, 2011 13.60 14.09 13.04 13.23 577,120 -0.01(-0.08%)
Aug 03, 2011 13.52 13.52 12.98 13.24 79,640 -0.27(-2.00%)
Aug 02, 2011 13.43 13.94 13.35 13.51 311,881 -0.02(-0.15%)
Aug 01, 2011 13.48 13.94 13.33 13.53 202,977 +0.38(+2.89%)
Jul 29, 2011 12.50 13.44 12.42 13.15 83,661 +0.25(+1.94%)
Jul 28, 2011 12.98 13.07 12.49 12.90 83,816 -0.15(-1.15%)
Jul 27, 2011 13.39 13.52 12.95 13.05 193,036 -0.42(-3.12%)
Jul 26, 2011 13.55 14.00 13.25 13.47 41,143 -0.15(-1.10%)
Jul 25, 2011 13.62 13.76 13.35 13.62 152,141 -0.07(-0.51%)
Jul 22, 2011 13.85 14.42 13.51 13.69 300,191 -0.26(-1.86%)
Jul 21, 2011 14.02 14.10 13.35 13.95 155,728 -0.04(-0.29%)
Jul 20, 2011 14.32 14.44 13.95 13.99 440,178 -0.25(-1.76%)
Jul 19, 2011 14.40 14.40 13.92 14.24 66,490 +0.01(+0.07%)
Jul 18, 2011 14.35 14.40 13.85 14.23 39,090 -0.14(-0.97%)
Jul 15, 2011 14.35 14.46 14.02 14.37 39,146 +0.02(+0.14%)
Jul 14, 2011 14.50 14.50 14.25 14.35 51,241 +0.07(+0.49%)
Jul 13, 2011 14.40 14.82 14.24 14.28 70,761 +0.01(+0.07%)
Jul 12, 2011 14.72 14.72 14.16 14.27 86,409 -0.46(-3.12%)
Jul 11, 2011 14.60 14.80 14.33 14.73 86,084 +0.04(+0.27%)
Jul 08, 2011 13.97 14.80 13.38 14.69 221,578 +0.42(+2.94%)
Jul 07, 2011 14.30 14.52 14.23 14.27 108,957 -0.01(-0.07%)
Jul 06, 2011 14.39 14.40 14.10 14.28 399,174 +0.00(+0.00%)
Jul 05, 2011 14.02 14.53 14.00 14.28 299,207 +0.11(+0.78%)
Jul 01, 2011 13.88 14.22 13.78 14.17 231,833 +0.43(+3.13%)
Jun 30, 2011 13.45 13.95 13.45 13.74 283,175 +0.21(+1.55%)
Jun 29, 2011 13.03 13.53 13.03 13.53 222,722 +0.65(+5.05%)
Jun 28, 2011 12.72 13.50 12.33 12.88 319,278 -0.16(-1.23%)
Jun 27, 2011 12.84 13.45 12.81 13.04 215,806 -0.06(-0.46%)
Jun 24, 2011 12.92 13.10 12.66 13.10 133,851 +0.10(+0.77%)
Jun 23, 2011 11.75 13.08 11.10 13.00 116,890 +1.00(+8.33%)
Jun 22, 2011 12.25 12.28 11.73 12.00 90,192 -0.36(-2.91%)
Jun 21, 2011 11.30 12.44 11.06 12.36 251,503 +1.16(+10.36%)
Jun 20, 2011 11.47 11.59 10.65 11.20 164,447 +0.21(+1.91%)
Jun 17, 2011 11.12 11.35 10.89 10.99 107,104 -0.04(-0.36%)
Jun 16, 2011 10.75 11.37 10.68 11.03 299,383 +0.43(+4.06%)
Jun 15, 2011 10.84 11.10 10.27 10.60 190,663 -0.15(-1.40%)
Jun 14, 2011 10.49 11.35 10.02 10.75 295,718 +0.83(+8.37%)
Jun 13, 2011 10.10 10.33 9.650 9.920 392,299 -0.09(-0.90%)
Jun 10, 2011 10.26 10.26 9.950 10.01 211,691 -0.25(-2.44%)
Jun 09, 2011 10.30 10.50 10.02 10.26 547,442 +0.12(+1.18%)
Jun 08, 2011 10.37 10.80 10.08 10.14 289,916 -0.32(-3.06%)
Jun 07, 2011 10.74 10.86 9.870 10.46 1,633,853 -0.31(-2.88%)
Jun 06, 2011 11.72 12.28 10.60 10.77 701,281 -1.18(-9.87%)
Jun 03, 2011 12.36 12.63 11.85 11.95 351,240 +0.34(+2.93%)
May 24, 2011 11.27 11.79 11.25 11.61 444,839 +0.32(+2.83%)
May 23, 2011 12.56 12.56 11.25 11.29 836,015 -1.52(-11.87%)
May 20, 2011 13.35 13.71 12.70 12.81 503,030 -0.66(-4.90%)
May 19, 2011 13.74 13.74 12.83 13.47 617,949 +0.00(+0.00%)
May 18, 2011 11.81 13.71 11.81 13.47 801,034 +1.43(+11.88%)
May 17, 2011 12.40 12.45 11.32 12.04 836,375 -0.51(-4.06%)
May 16, 2011 13.97 13.97 12.24 12.55 861,298 -1.36(-9.78%)
May 13, 2011 14.55 14.65 13.75 13.91 623,786 -0.62(-4.27%)
May 12, 2011 14.95 14.95 14.28 14.53 429,521 -0.40(-2.68%)
May 11, 2011 15.43 15.43 14.50 14.93 394,678 -0.42(-2.74%)
May 10, 2011 14.39 15.65 14.15 15.35 936,754 +1.09(+7.64%)
May 09, 2011 13.70 14.40 13.12 14.26 631,659 +0.51(+3.71%)
May 06, 2011 13.75 14.20 13.16 13.75 1,012,714 +0.25(+1.85%)
May 05, 2011 14.18 15.04 13.42 13.50 891,502 -1.09(-7.47%)
May 04, 2011 15.62 15.69 13.94 14.59 1,744,259 -1.15(-7.31%)
May 03, 2011 16.90 16.93 15.54 15.74 1,379,334 -0.94(-5.64%)
May 02, 2011 16.78 17.00 15.54 16.68 1,471,096 +1.17(+7.54%)
Apr 29, 2011 15.95 16.42 15.30 15.51 1,341,584 -0.52(-3.24%)
Apr 28, 2011 16.11 16.78 15.70 16.03 1,926,910 -0.22(-1.35%)
Apr 27, 2011 17.84 17.84 15.80 16.25 1,975,973 -1.31(-7.46%)
Apr 26, 2011 17.70 18.71 17.40 17.56 1,812,538 -0.19(-1.07%)
Apr 25, 2011 19.00 19.50 17.32 17.75 2,323,304 -1.05(-5.59%)
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.