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 (%)
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%)
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.