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

Vnet Group Inc (NQ: VNET )

1.580 -0.080 (-4.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
Feb 01, 2017 7.210 7.290 7.125 7.230 280,655 +0.06(+0.84%)
Jan 31, 2017 7.050 7.190 7.000 7.170 235,908 +0.11(+1.56%)
Jan 30, 2017 7.240 7.260 7.000 7.060 293,770 -0.18(-2.49%)
Jan 27, 2017 7.280 7.330 7.220 7.240 167,957 -0.05(-0.69%)
Jan 26, 2017 7.400 7.450 7.260 7.290 192,350 -0.08(-1.09%)
Jan 25, 2017 7.150 7.430 7.150 7.370 588,434 +0.24(+3.37%)
Jan 24, 2017 7.110 7.170 7.100 7.130 236,723 +0.03(+0.42%)
Jan 23, 2017 7.000 7.200 7.000 7.100 338,785 +0.06(+0.85%)
Jan 20, 2017 7.020 7.110 7.020 7.040 377,894 -0.02(-0.28%)
Jan 19, 2017 7.090 7.150 6.960 7.060 665,571 -0.04(-0.56%)
Jan 18, 2017 7.140 7.270 7.010 7.100 655,433 -0.06(-0.84%)
Jan 17, 2017 7.420 7.500 7.098 7.160 823,213 -0.15(-2.05%)
Jan 13, 2017 7.310 7.310 7.310 0 +0.24(+3.39%)
Jan 12, 2017 7.100 7.170 6.970 7.070 370,553 -0.02(-0.28%)
Jan 11, 2017 7.180 7.210 7.000 7.090 654,692 -0.11(-1.53%)
Jan 10, 2017 7.230 7.370 7.130 7.200 463,674 +0.00(+0.00%)
Jan 09, 2017 7.370 7.405 7.160 7.200 467,724 -0.18(-2.44%)
Jan 06, 2017 7.460 7.540 7.340 7.380 558,171 -0.08(-1.07%)
Jan 05, 2017 7.050 7.550 7.050 7.460 1,012,782 +0.44(+6.27%)
Jan 04, 2017 7.130 7.160 6.980 7.020 810,477 -0.08(-1.13%)
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.