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 (%)
May 31, 2017 5.370 5.390 5.200 5.350 479,065 -0.03(-0.56%)
May 30, 2017 5.180 5.580 5.180 5.380 424,725 +0.05(+0.94%)
May 26, 2017 5.460 5.550 4.960 5.330 1,113,538 -0.27(-4.82%)
May 25, 2017 5.660 5.723 5.560 5.600 639,987 +0.00(+0.00%)
May 24, 2017 5.550 5.640 5.480 5.600 377,038 +0.07(+1.27%)
May 23, 2017 5.530 5.620 5.410 5.530 703,483 -0.05(-0.90%)
May 22, 2017 5.540 5.680 5.280 5.580 939,927 +0.07(+1.27%)
May 19, 2017 5.170 5.595 5.065 5.510 1,317,742 +0.53(+10.64%)
May 18, 2017 5.200 5.260 4.920 4.980 607,079 -0.25(-4.78%)
May 17, 2017 5.200 5.300 5.120 5.230 366,366 +0.01(+0.19%)
May 16, 2017 5.270 5.310 5.180 5.220 272,902 -0.03(-0.57%)
May 15, 2017 5.200 5.280 5.190 5.250 274,757 +0.05(+0.96%)
May 12, 2017 5.250 5.260 5.170 5.200 284,768 -0.05(-0.95%)
May 11, 2017 5.110 5.290 5.020 5.250 902,120 +0.13(+2.54%)
May 10, 2017 5.200 5.200 5.050 5.120 518,287 -0.06(-1.16%)
May 09, 2017 5.140 5.290 5.140 5.180 477,044 +0.03(+0.58%)
May 08, 2017 5.200 5.250 5.120 5.150 639,723 -0.05(-0.96%)
May 05, 2017 5.250 5.270 5.180 5.200 2,586,086 -0.07(-1.33%)
May 04, 2017 5.350 5.360 5.260 5.270 492,712 -0.10(-1.86%)
May 03, 2017 5.450 5.450 5.320 5.370 420,415 -0.10(-1.83%)
May 02, 2017 5.410 5.500 5.390 5.470 401,623 +0.08(+1.48%)
May 01, 2017 5.410 5.420 5.330 5.390 170,825 -0.02(-0.37%)
Apr 28, 2017 5.380 5.440 5.280 5.410 455,757 -0.01(-0.18%)
Apr 27, 2017 5.430 5.500 5.410 5.420 241,402 -0.01(-0.18%)
Apr 26, 2017 5.520 5.530 5.410 5.430 184,400 -0.07(-1.27%)
Apr 25, 2017 5.570 5.590 5.460 5.500 237,897 +0.00(+0.00%)
Apr 24, 2017 5.580 5.630 5.460 5.500 261,729 -0.04(-0.72%)
Apr 21, 2017 5.500 5.575 5.440 5.540 391,156 +0.03(+0.54%)
Apr 20, 2017 5.520 5.590 5.475 5.510 316,109 +0.00(+0.00%)
Apr 19, 2017 5.500 5.560 5.395 5.510 526,003 -0.01(-0.18%)
Apr 18, 2017 5.570 5.570 5.460 5.520 331,899 -0.03(-0.54%)
Apr 17, 2017 5.520 5.590 5.480 5.550 325,858 +0.04(+0.73%)
Apr 13, 2017 5.480 5.580 5.420 5.510 271,055 +0.03(+0.55%)
Apr 12, 2017 5.500 5.500 5.405 5.480 245,354 -0.01(-0.18%)
Apr 11, 2017 5.530 5.710 5.450 5.490 526,923 -0.06(-1.08%)
Apr 10, 2017 5.550 5.390 5.550 403,895 +0.16(+2.97%)
Apr 07, 2017 5.420 5.500 5.380 5.390 360,107 -0.09(-1.64%)
Apr 06, 2017 5.360 5.515 5.300 5.480 359,948 +0.12(+2.24%)
Apr 05, 2017 5.400 5.455 5.300 5.360 495,930 -0.05(-0.92%)
Apr 04, 2017 5.370 5.440 5.280 5.410 612,658 +0.03(+0.56%)
Apr 03, 2017 5.480 5.510 5.290 5.380 724,093 -0.11(-2.00%)
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%)
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.