Skip to main content

Vnet Group Inc (NQ: VNET )

1.695 +0.005 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.630 1.750 1.580 1.695 1,114,474 +0.07(+4.31%)
Mar 26, 2024 1.850 1.845 1.620 1.625 1,669,777 -0.18(-9.72%)
Mar 25, 2024 1.930 1.930 1.800 1.800 867,453 -0.09(-4.76%)
Mar 22, 2024 1.880 1.900 1.805 1.890 1,275,621 -0.01(-0.53%)
Mar 21, 2024 1.940 1.990 1.870 1.900 1,201,580 -0.05(-2.56%)
Mar 20, 2024 1.900 1.980 1.885 1.950 1,164,652 +0.05(+2.63%)
Mar 19, 2024 1.950 1.960 1.870 1.900 1,241,618 +0.04(+2.15%)
Mar 18, 2024 1.900 1.920 1.765 1.860 2,662,949 +0.06(+3.33%)
Mar 15, 2024 1.940 2.050 1.800 1.800 4,802,171 -0.13(-6.74%)
Mar 14, 2024 1.950 2.090 1.910 1.930 4,372,785 -0.02(-0.77%)
Mar 13, 2024 1.760 1.945 1.755 1.945 3,292,966 +0.19(+10.51%)
Mar 12, 2024 1.710 1.790 1.650 1.760 3,124,699 +0.08(+4.76%)
Mar 11, 2024 1.610 1.770 1.610 1.680 3,202,979 +0.15(+9.80%)
Mar 08, 2024 1.530 1.640 1.521 1.530 2,597,787 +0.01(+0.33%)
Mar 07, 2024 1.580 1.595 1.480 1.525 2,093,130 -0.06(-3.48%)
Mar 06, 2024 1.590 1.645 1.570 1.580 2,033,253 +0.03(+1.94%)
Mar 05, 2024 1.530 1.650 1.520 1.550 3,566,980 +0.02(+1.31%)
Mar 04, 2024 1.530 1.655 1.500 1.530 2,764,005 -0.01(-0.65%)
Mar 01, 2024 1.560 1.580 1.540 1.540 960,942 -0.01(-0.65%)
Feb 29, 2024 1.590 1.661 1.550 1.550 1,450,777 -0.02(-1.27%)
Feb 28, 2024 1.650 1.650 1.505 1.570 2,333,539 -0.09(-5.42%)
Feb 27, 2024 1.580 1.680 1.560 1.660 2,143,734 +0.11(+7.10%)
Feb 26, 2024 1.530 1.609 1.530 1.550 1,913,031 +0.03(+1.97%)
Feb 23, 2024 1.570 1.577 1.490 1.520 1,099,153 -0.03(-1.94%)
Feb 22, 2024 1.450 1.620 1.440 1.550 2,644,455 +0.11(+7.64%)
Feb 21, 2024 1.510 1.520 1.420 1.440 1,372,800 -0.06(-4.00%)
Feb 20, 2024 1.560 1.580 1.470 1.500 1,692,417 -0.07(-4.46%)
Feb 16, 2024 1.670 1.670 1.570 1.570 2,542,047 -0.03(-1.88%)
Feb 15, 2024 1.550 1.620 1.540 1.600 1,766,869 +0.05(+3.23%)
Feb 14, 2024 1.530 1.560 1.520 1.550 1,323,757 +0.03(+1.97%)
Feb 13, 2024 1.520 1.575 1.490 1.520 2,300,851 -0.04(-2.56%)
Feb 12, 2024 1.490 1.590 1.490 1.560 602,707 +0.06(+4.00%)
Feb 09, 2024 1.530 1.530 1.480 1.500 1,175,964 -0.05(-3.23%)
Feb 08, 2024 1.560 1.580 1.480 1.550 1,064,580 -0.04(-2.52%)
Feb 07, 2024 1.570 1.590 1.500 1.590 1,545,875 +0.02(+1.27%)
Feb 06, 2024 1.480 1.655 1.420 1.570 4,889,524 +0.15(+10.56%)
Feb 05, 2024 1.470 1.520 1.390 1.420 3,590,423 -0.07(-4.38%)
Feb 02, 2024 1.640 1.640 1.455 1.485 5,547,532 -0.18(-11.08%)
Feb 01, 2024 1.700 1.710 1.660 1.670 1,637,332 -0.03(-1.76%)
Jan 31, 2024 1.660 1.750 1.626 1.700 3,663,652 +0.01(+0.59%)
Jan 30, 2024 1.770 1.780 1.680 1.690 4,132,586 -0.14(-7.65%)
Jan 29, 2024 1.830 1.850 1.765 1.830 2,380,274 -0.02(-1.08%)
Jan 26, 2024 1.800 1.887 1.800 1.850 2,131,956 +0.01(+0.54%)
Jan 25, 2024 1.900 1.900 1.810 1.840 2,266,280 -0.05(-2.90%)
Jan 24, 2024 1.980 2.020 1.840 1.895 3,115,842 -0.02(-1.30%)
Jan 23, 2024 1.990 2.090 1.910 1.920 3,919,344 +0.00(+0.00%)
Jan 22, 2024 2.140 2.145 1.850 1.920 5,132,241 -0.28(-12.73%)
Jan 19, 2024 2.340 2.340 2.140 2.200 2,255,634 -0.18(-7.56%)
Jan 18, 2024 2.430 2.465 2.330 2.380 1,405,048 -0.06(-2.46%)
Jan 17, 2024 2.460 2.490 2.380 2.440 1,343,630 -0.03(-1.21%)
Jan 16, 2024 2.420 2.520 2.380 2.470 2,889,457 +0.06(+2.49%)
Jan 12, 2024 2.560 2.600 2.410 2.410 1,772,865 -0.15(-5.86%)
Jan 11, 2024 2.350 2.620 2.350 2.560 4,287,407 +0.21(+8.94%)
Jan 10, 2024 2.490 2.495 2.230 2.350 3,390,543 -0.14(-5.62%)
Jan 09, 2024 2.540 2.570 2.445 2.490 2,752,351 -0.05(-1.97%)
Jan 08, 2024 2.640 2.640 2.440 2.540 2,031,429 -0.04(-1.55%)
Jan 05, 2024 2.740 2.740 2.550 2.580 1,884,930 -0.04(-1.53%)
Jan 04, 2024 2.670 2.745 2.610 2.620 1,204,522 -0.04(-1.50%)
Jan 03, 2024 2.740 2.750 2.620 2.660 1,693,448 -0.04(-1.48%)
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.