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 (%)
Jan 31, 2019 8.760 9.040 8.750 8.980 276,204 +0.24(+2.75%)
Jan 30, 2019 8.900 8.910 8.610 8.740 360,339 -0.09(-1.02%)
Jan 29, 2019 8.820 8.940 8.690 8.830 132,978 +0.00(+0.00%)
Jan 28, 2019 8.870 9.060 8.700 8.830 375,862 -0.10(-1.12%)
Jan 25, 2019 8.800 9.100 8.580 8.930 283,700 +0.20(+2.29%)
Jan 24, 2019 8.840 9.090 8.580 8.730 231,615 -0.10(-1.13%)
Jan 23, 2019 8.930 9.180 8.750 8.830 226,134 -0.07(-0.79%)
Jan 22, 2019 9.310 9.530 8.830 8.900 186,395 -0.51(-5.42%)
Jan 18, 2019 9.570 9.640 9.400 9.410 163,000 -0.09(-0.95%)
Jan 17, 2019 9.220 9.650 9.220 9.500 258,739 -0.02(-0.21%)
Jan 16, 2019 9.530 9.640 9.440 9.520 273,563 +0.00(+0.00%)
Jan 15, 2019 9.500 9.669 9.450 9.520 290,062 +0.04(+0.42%)
Jan 14, 2019 9.450 9.770 9.370 9.480 239,298 -0.03(-0.32%)
Jan 11, 2019 9.370 9.550 9.260 9.510 418,600 +0.11(+1.17%)
Jan 10, 2019 9.410 9.540 9.240 9.400 190,962 -0.03(-0.32%)
Jan 09, 2019 9.460 9.620 9.266 9.430 161,873 +0.03(+0.32%)
Jan 08, 2019 8.930 9.400 8.860 9.400 195,091 +0.54(+6.09%)
Jan 07, 2019 8.880 9.000 8.670 8.860 172,816 -0.02(-0.23%)
Jan 04, 2019 8.720 9.070 8.720 8.880 273,600 +0.29(+3.38%)
Jan 03, 2019 8.500 8.790 8.420 8.590 284,062 +0.04(+0.47%)
Jan 02, 2019 8.510 8.630 8.240 8.550 186,361 -0.09(-1.04%)
Dec 31, 2018 8.630 8.820 8.510 8.640 248,900 +0.01(+0.12%)
Dec 28, 2018 8.710 8.800 8.460 8.630 122,100 -0.09(-1.03%)
Dec 27, 2018 8.790 8.900 8.460 8.720 232,156 -0.18(-2.02%)
Dec 26, 2018 8.650 9.030 8.500 8.900 356,162 +0.25(+2.89%)
Dec 24, 2018 8.620 8.990 8.560 8.650 199,000 -0.01(-0.12%)
Dec 21, 2018 9.210 9.450 8.650 8.660 309,500 -0.52(-5.66%)
Dec 20, 2018 9.190 9.350 8.991 9.180 212,339 -0.05(-0.54%)
Dec 19, 2018 9.400 9.480 9.190 9.230 231,248 -0.13(-1.39%)
Dec 18, 2018 9.160 9.420 9.120 9.360 176,058 +0.25(+2.74%)
Dec 17, 2018 9.510 9.530 8.990 9.110 269,532 -0.36(-3.80%)
Dec 14, 2018 9.360 9.570 9.170 9.470 306,500 -0.03(-0.32%)
Dec 13, 2018 9.480 9.610 9.340 9.500 332,461 +0.07(+0.74%)
Dec 12, 2018 9.240 9.560 9.192 9.430 409,263 +0.31(+3.40%)
Dec 11, 2018 9.300 9.360 8.950 9.120 402,215 -0.04(-0.44%)
Dec 10, 2018 9.390 9.540 9.040 9.160 208,677 -0.23(-2.45%)
Dec 07, 2018 9.610 9.785 9.370 9.390 170,000 -0.31(-3.20%)
Dec 06, 2018 9.250 9.750 9.110 9.700 240,694 +0.22(+2.32%)
Dec 04, 2018 9.890 9.910 9.450 9.480 289,200 -0.50(-5.01%)
Dec 03, 2018 9.950 10.17 9.620 9.980 604,890 +0.50(+5.27%)
Nov 30, 2018 9.580 9.690 9.320 9.480 499,200 -0.13(-1.35%)
Nov 29, 2018 9.770 9.930 9.550 9.610 267,850 -0.28(-2.83%)
Nov 28, 2018 9.800 10.00 9.570 9.890 478,646 +0.38(+3.94%)
Nov 27, 2018 9.540 9.880 9.410 9.515 373,255 -0.01(-0.16%)
Nov 26, 2018 10.50 10.69 9.330 9.530 791,069 -0.84(-8.10%)
Nov 23, 2018 10.31 10.84 10.30 10.37 320,200 +0.01(+0.10%)
Nov 21, 2018 10.36 10.36 10.36 0 -0.85(-7.58%)
Nov 20, 2018 11.08 11.45 10.91 11.21 435,010 -0.10(-0.88%)
Nov 19, 2018 11.53 11.67 11.22 11.31 395,146 -0.14(-1.22%)
Nov 16, 2018 11.65 11.65 11.16 11.45 450,000 -0.26(-2.22%)
Nov 15, 2018 10.94 11.80 10.79 11.71 656,297 +0.80(+7.33%)
Nov 14, 2018 10.75 11.06 10.72 10.91 269,651 +0.15(+1.39%)
Nov 13, 2018 10.36 10.91 10.36 10.76 349,463 +0.49(+4.77%)
Nov 12, 2018 10.41 10.69 10.10 10.27 377,790 -0.19(-1.82%)
Nov 09, 2018 10.18 10.53 9.900 10.46 447,500 +0.26(+2.55%)
Nov 08, 2018 10.69 10.69 10.15 10.20 410,053 -0.60(-5.56%)
Nov 07, 2018 11.00 11.18 10.59 10.80 397,395 -0.16(-1.46%)
Nov 06, 2018 10.75 11.02 10.71 10.96 231,179 +0.20(+1.86%)
Nov 05, 2018 10.80 10.83 10.38 10.76 282,032 -0.05(-0.46%)
Nov 02, 2018 11.15 11.25 10.75 10.81 588,600 -0.26(-2.35%)
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.