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 (%)
Oct 31, 2022 4.400 4.490 4.100 4.190 3,290,136 -0.25(-5.63%)
Oct 28, 2022 4.300 4.520 4.300 4.440 1,950,683 +0.04(+0.91%)
Oct 27, 2022 4.560 4.630 4.305 4.400 1,660,302 -0.25(-5.38%)
Oct 26, 2022 4.400 4.970 4.400 4.650 1,895,351 +0.21(+4.73%)
Oct 25, 2022 4.360 4.660 4.350 4.440 1,558,510 +0.18(+4.23%)
Oct 24, 2022 4.720 4.800 4.065 4.260 4,713,092 -1.08(-20.22%)
Oct 21, 2022 5.150 5.355 4.980 5.340 917,107 +0.20(+3.89%)
Oct 20, 2022 5.080 5.510 5.070 5.140 953,660 +0.11(+2.19%)
Oct 19, 2022 5.270 5.270 4.880 5.030 1,101,952 -0.39(-7.20%)
Oct 18, 2022 6.000 6.020 5.390 5.420 1,602,020 +0.04(+0.74%)
Oct 17, 2022 5.130 5.510 5.090 5.380 1,452,684 +0.41(+8.25%)
Oct 14, 2022 4.860 5.145 4.740 4.970 1,299,492 +0.20(+4.19%)
Oct 13, 2022 4.450 4.840 4.430 4.770 824,553 +0.10(+2.14%)
Oct 12, 2022 4.530 4.730 4.370 4.670 1,186,198 +0.14(+3.09%)
Oct 11, 2022 4.710 4.750 4.480 4.530 1,549,168 -0.27(-5.62%)
Oct 10, 2022 5.090 5.155 4.720 4.800 1,250,023 -0.33(-6.43%)
Oct 07, 2022 5.310 5.370 5.060 5.130 1,142,730 -0.26(-4.82%)
Oct 06, 2022 5.510 5.580 5.280 5.390 741,405 -0.18(-3.23%)
Oct 05, 2022 5.610 5.875 5.450 5.570 865,246 -0.13(-2.28%)
Oct 04, 2022 5.800 5.840 5.610 5.700 1,087,670 +0.14(+2.52%)
Oct 03, 2022 5.550 5.665 5.510 5.560 988,000 +0.06(+1.09%)
Sep 30, 2022 5.340 5.685 5.290 5.500 1,235,815 +0.18(+3.38%)
Sep 29, 2022 5.610 5.665 5.270 5.320 1,623,888 -0.45(-7.80%)
Sep 28, 2022 5.760 5.850 5.675 5.770 1,793,225 -0.03(-0.52%)
Sep 27, 2022 5.760 5.980 5.760 5.800 1,266,099 +0.06(+1.05%)
Sep 26, 2022 5.800 5.920 5.510 5.740 1,461,000 -0.06(-1.03%)
Sep 23, 2022 5.910 6.000 5.770 5.800 1,002,272 -0.17(-2.85%)
Sep 22, 2022 6.140 6.220 5.940 5.970 1,550,470 -0.11(-1.81%)
Sep 21, 2022 6.190 6.340 6.000 6.080 1,424,375 -0.13(-2.09%)
Sep 20, 2022 6.270 6.355 6.150 6.210 1,851,522 -0.04(-0.64%)
Sep 19, 2022 6.040 6.430 6.000 6.250 3,156,017 +0.14(+2.29%)
Sep 16, 2022 5.960 6.135 5.810 6.110 3,541,501 +0.01(+0.16%)
Sep 15, 2022 6.040 6.200 5.900 6.100 2,427,939 +0.01(+0.16%)
Sep 14, 2022 5.670 6.200 5.665 6.090 3,974,492 +0.43(+7.60%)
Sep 13, 2022 5.420 6.289 5.230 5.660 12,747,659 +0.97(+20.68%)
Sep 12, 2022 4.630 4.800 4.630 4.690 380,144 +0.10(+2.18%)
Sep 09, 2022 4.390 4.615 4.350 4.590 625,753 +0.28(+6.50%)
Sep 08, 2022 4.480 4.580 4.300 4.310 649,730 -0.27(-5.79%)
Sep 07, 2022 4.460 4.640 4.420 4.575 526,821 +0.08(+1.89%)
Sep 06, 2022 4.960 4.980 4.325 4.490 1,343,503 -0.48(-9.66%)
Sep 02, 2022 5.250 5.320 4.930 4.970 503,077 -0.31(-5.87%)
Sep 01, 2022 5.160 5.425 5.150 5.280 643,324 -0.07(-1.31%)
Aug 31, 2022 5.140 5.430 5.000 5.350 1,506,402 +0.20(+3.88%)
Aug 30, 2022 4.960 5.240 4.910 5.150 1,159,550 +0.20(+4.04%)
Aug 29, 2022 5.110 5.245 4.950 4.950 387,938 -0.22(-4.26%)
Aug 26, 2022 5.400 5.500 5.061 5.170 587,646 +0.11(+2.17%)
Aug 25, 2022 5.010 5.260 4.870 5.060 2,420,340 +0.26(+5.42%)
Aug 24, 2022 4.700 5.000 4.660 4.800 780,063 +0.05(+1.05%)
Aug 23, 2022 4.910 4.990 4.720 4.750 425,673 -0.15(-3.06%)
Aug 22, 2022 5.000 5.020 4.890 4.900 605,930 -0.15(-2.97%)
Aug 19, 2022 5.070 5.120 4.940 5.050 974,872 -0.08(-1.56%)
Aug 18, 2022 5.010 5.160 4.950 5.130 835,127 +0.08(+1.58%)
Aug 17, 2022 5.170 5.200 5.010 5.050 496,013 -0.20(-3.81%)
Aug 16, 2022 5.390 5.390 5.220 5.250 438,156 -0.21(-3.85%)
Aug 15, 2022 5.150 5.525 5.150 5.460 1,048,941 +0.21(+4.00%)
Aug 12, 2022 5.170 5.275 5.080 5.250 570,232 -0.04(-0.76%)
Aug 11, 2022 5.260 5.440 5.245 5.290 575,871 +0.12(+2.32%)
Aug 10, 2022 5.070 5.205 5.045 5.170 604,722 +0.14(+2.78%)
Aug 09, 2022 5.060 5.140 5.010 5.030 328,003 -0.10(-1.95%)
Aug 08, 2022 5.090 5.200 5.090 5.130 336,420 +0.04(+0.79%)
Aug 05, 2022 4.920 5.140 4.890 5.090 968,048 +0.04(+0.79%)
Aug 04, 2022 5.180 5.300 4.995 5.050 976,383 -0.10(-1.94%)
Aug 03, 2022 4.890 5.220 4.870 5.150 492,458 +0.27(+5.53%)
Aug 02, 2022 4.660 5.080 4.470 4.880 1,177,241 +0.15(+3.17%)
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.