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 +0.050 (+2.59%)
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 (%)
Jul 31, 2023 2.950 2.997 2.930 2.970 1,415,228 -0.01(-0.34%)
Jul 28, 2023 2.660 3.005 2.640 2.980 2,701,697 +0.41(+15.95%)
Jul 27, 2023 2.800 2.815 2.540 2.570 1,995,553 -0.22(-7.89%)
Jul 26, 2023 2.790 2.850 2.780 2.790 1,076,459 +0.03(+1.09%)
Jul 25, 2023 2.800 2.879 2.740 2.760 1,467,461 +0.01(+0.36%)
Jul 24, 2023 2.600 2.800 2.590 2.750 1,919,273 +0.15(+5.77%)
Jul 21, 2023 2.600 2.670 2.590 2.600 1,042,383 +0.01(+0.39%)
Jul 20, 2023 2.650 2.650 2.560 2.590 970,764 -0.07(-2.63%)
Jul 19, 2023 2.680 2.830 2.645 2.660 1,247,853 +0.03(+1.14%)
Jul 18, 2023 2.680 2.730 2.610 2.630 935,134 -0.08(-2.95%)
Jul 17, 2023 2.760 2.795 2.610 2.710 1,235,240 -0.07(-2.52%)
Jul 14, 2023 2.910 2.935 2.750 2.780 715,339 -0.15(-5.12%)
Jul 13, 2023 3.000 3.015 2.890 2.930 743,067 -0.01(-0.34%)
Jul 12, 2023 2.800 2.940 2.770 2.940 1,474,602 +0.18(+6.52%)
Jul 11, 2023 2.800 2.810 2.718 2.760 667,971 -0.03(-1.08%)
Jul 10, 2023 2.750 2.850 2.680 2.790 673,910 +0.08(+2.95%)
Jul 07, 2023 2.710 2.780 2.700 2.710 549,704 -0.01(-0.37%)
Jul 06, 2023 2.810 2.840 2.720 2.720 862,318 -0.15(-5.23%)
Jul 05, 2023 2.950 2.980 2.855 2.870 820,049 -0.11(-3.69%)
Jul 03, 2023 2.940 3.060 2.940 2.980 235,950 +0.08(+2.76%)
Jun 30, 2023 2.930 2.975 2.890 2.900 409,749 -0.02(-0.85%)
Jun 29, 2023 2.900 2.960 2.880 2.925 437,331 -0.04(-1.18%)
Jun 28, 2023 2.900 2.960 2.845 2.960 403,730 +0.00(+0.00%)
Jun 27, 2023 2.920 2.985 2.875 2.960 1,608,581 +0.08(+2.78%)
Jun 26, 2023 2.870 3.000 2.810 2.880 479,751 +0.00(+0.00%)
Jun 23, 2023 2.950 2.980 2.860 2.880 520,267 -0.13(-4.32%)
Jun 22, 2023 2.960 3.070 2.900 3.010 507,525 +0.03(+1.01%)
Jun 21, 2023 3.040 3.080 2.980 2.980 588,917 -0.11(-3.56%)
Jun 20, 2023 3.230 3.230 2.950 3.090 1,088,574 -0.22(-6.65%)
Jun 16, 2023 3.470 3.470 3.150 3.310 1,896,957 -0.12(-3.50%)
Jun 15, 2023 3.400 3.505 3.290 3.430 2,095,671 +0.07(+2.08%)
Jun 14, 2023 3.300 3.370 3.235 3.360 1,227,024 +0.05(+1.51%)
Jun 13, 2023 3.220 3.370 3.220 3.310 1,467,561 +0.14(+4.42%)
Jun 12, 2023 3.020 3.240 2.970 3.170 1,408,620 +0.07(+2.26%)
Jun 09, 2023 3.050 3.140 3.040 3.100 1,026,765 +0.05(+1.64%)
Jun 08, 2023 3.000 3.120 2.990 3.050 413,911 +0.06(+2.01%)
Jun 07, 2023 3.090 3.160 2.970 2.990 1,478,566 -0.02(-0.66%)
Jun 06, 2023 2.840 3.010 2.840 3.010 937,891 +0.13(+4.51%)
Jun 05, 2023 2.890 2.910 2.770 2.880 455,555 +0.01(+0.35%)
Jun 02, 2023 2.750 2.890 2.750 2.870 1,990,117 +0.18(+6.69%)
Jun 01, 2023 2.630 2.740 2.570 2.690 528,320 +0.12(+4.67%)
May 31, 2023 2.630 2.630 2.550 2.570 464,532 -0.03(-1.15%)
May 30, 2023 2.650 2.760 2.590 2.600 756,502 -0.04(-1.52%)
May 26, 2023 2.590 2.750 2.575 2.640 992,907 +0.10(+3.94%)
May 25, 2023 2.830 2.835 2.530 2.540 1,400,636 -0.15(-5.58%)
May 24, 2023 2.740 2.750 2.605 2.690 1,488,520 -0.07(-2.54%)
May 23, 2023 2.760 2.830 2.730 2.760 1,080,780 -0.06(-2.13%)
May 22, 2023 2.730 2.840 2.705 2.820 941,298 +0.13(+5.03%)
May 19, 2023 2.740 2.770 2.680 2.685 583,007 -0.04(-1.65%)
May 18, 2023 2.940 2.940 2.650 2.730 1,503,596 -0.22(-7.46%)
May 17, 2023 2.910 2.975 2.847 2.950 1,271,447 -0.04(-1.34%)
May 16, 2023 2.970 3.050 2.910 2.990 1,195,891 -0.03(-0.99%)
May 15, 2023 3.050 3.055 2.950 3.020 944,891 -0.01(-0.33%)
May 12, 2023 3.070 3.070 2.950 3.030 962,628 -0.10(-3.19%)
May 11, 2023 3.010 3.150 3.000 3.130 717,284 +0.12(+3.99%)
May 10, 2023 3.090 3.180 2.970 3.010 1,533,775 -0.11(-3.53%)
May 09, 2023 2.960 3.180 2.940 3.120 1,456,878 +0.13(+4.35%)
May 08, 2023 2.990 3.000 2.900 2.990 548,995 -0.01(-0.33%)
May 05, 2023 2.960 3.050 2.940 3.000 687,835 +0.03(+1.01%)
May 04, 2023 2.820 2.980 2.780 2.970 1,108,774 +0.17(+6.07%)
May 03, 2023 2.880 2.900 2.755 2.800 1,843,297 -0.10(-3.45%)
May 02, 2023 2.910 2.930 2.800 2.900 1,424,260 -0.02(-0.68%)
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.