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 (%)
Oct 31, 2018 9.740 11.34 9.600 10.88 3,867,579 +1.29(+13.45%)
Oct 30, 2018 9.520 9.690 9.430 9.590 292,682 +0.07(+0.74%)
Oct 29, 2018 9.700 10.10 9.390 9.520 347,940 -0.09(-0.94%)
Oct 26, 2018 9.500 9.810 9.340 9.610 216,800 -0.09(-0.93%)
Oct 25, 2018 9.580 9.980 9.340 9.700 264,582 +0.28(+2.97%)
Oct 24, 2018 9.600 9.980 9.400 9.420 376,521 -0.17(-1.77%)
Oct 23, 2018 9.450 9.720 9.400 9.590 301,875 -0.08(-0.83%)
Oct 22, 2018 9.340 9.770 9.340 9.670 234,511 +0.39(+4.20%)
Oct 19, 2018 9.620 9.800 9.230 9.280 212,500 -0.23(-2.42%)
Oct 18, 2018 9.810 9.860 9.430 9.510 236,794 -0.43(-4.33%)
Oct 17, 2018 10.32 10.32 9.785 9.940 295,843 -0.37(-3.59%)
Oct 16, 2018 9.940 10.34 9.750 10.31 323,133 +0.38(+3.83%)
Oct 15, 2018 9.920 10.08 9.780 9.930 231,039 -0.19(-1.88%)
Oct 12, 2018 9.890 10.21 9.840 10.12 392,800 +0.41(+4.22%)
Oct 11, 2018 9.580 9.885 9.440 9.710 728,446 +0.04(+0.41%)
Oct 10, 2018 9.740 10.10 9.460 9.670 771,074 -0.10(-1.02%)
Oct 09, 2018 9.550 10.18 9.530 9.770 971,299 +0.22(+2.30%)
Oct 08, 2018 9.750 10.01 9.470 9.550 610,156 -0.46(-4.60%)
Oct 05, 2018 9.910 10.65 9.890 10.01 726,900 -0.20(-1.96%)
Oct 04, 2018 11.45 11.45 9.900 10.21 1,371,996 -1.27(-11.06%)
Oct 03, 2018 10.43 11.48 10.39 11.48 2,693,103 +1.38(+13.66%)
Oct 02, 2018 10.11 10.25 9.870 10.10 353,878 -0.17(-1.66%)
Oct 01, 2018 10.12 10.64 10.12 10.27 265,929 +0.17(+1.68%)
Sep 28, 2018 10.11 10.23 9.710 10.10 393,900 +0.00(+0.00%)
Sep 27, 2018 9.960 10.21 9.520 10.10 707,593 -0.03(-0.30%)
Sep 26, 2018 10.19 10.25 10.01 10.13 699,746 -0.07(-0.69%)
Sep 25, 2018 10.05 10.50 9.899 10.20 473,681 +0.16(+1.59%)
Sep 24, 2018 10.26 10.29 9.830 10.04 379,219 -0.34(-3.28%)
Sep 21, 2018 9.790 10.39 9.730 10.38 1,325,100 +0.69(+7.12%)
Sep 20, 2018 9.260 9.740 9.220 9.690 875,174 +0.49(+5.33%)
Sep 19, 2018 8.970 9.240 8.920 9.200 192,050 +0.33(+3.72%)
Sep 18, 2018 8.720 8.960 8.570 8.870 313,229 +0.32(+3.74%)
Sep 17, 2018 8.960 9.000 8.530 8.550 457,774 -0.38(-4.26%)
Sep 14, 2018 9.210 9.610 8.920 8.930 469,200 -0.31(-3.35%)
Sep 13, 2018 9.470 9.560 9.180 9.240 277,406 -0.02(-0.22%)
Sep 12, 2018 9.290 9.420 8.930 9.260 350,929 -0.06(-0.64%)
Sep 11, 2018 9.590 9.590 9.180 9.320 201,344 -0.34(-3.52%)
Sep 10, 2018 9.700 9.760 9.575 9.660 239,165 -0.08(-0.82%)
Sep 07, 2018 9.610 9.940 9.560 9.740 286,200 +0.08(+0.83%)
Sep 06, 2018 9.850 9.955 9.550 9.660 465,130 -0.15(-1.53%)
Sep 05, 2018 9.580 9.890 9.560 9.810 549,298 +0.10(+1.03%)
Sep 04, 2018 9.780 9.860 9.497 9.710 322,984 -0.04(-0.41%)
Aug 31, 2018 9.750 9.750 9.750 0 +0.19(+1.99%)
Aug 30, 2018 10.43 10.44 9.495 9.560 611,776 -0.97(-9.21%)
Aug 29, 2018 11.13 11.13 10.50 10.53 709,239 -0.55(-4.96%)
Aug 28, 2018 11.26 11.30 10.99 11.08 359,377 -0.12(-1.07%)
Aug 27, 2018 10.99 11.24 10.79 11.20 630,336 +0.25(+2.28%)
Aug 24, 2018 10.50 10.96 10.49 10.95 393,700 +0.52(+4.99%)
Aug 23, 2018 10.52 10.56 10.21 10.43 369,641 -0.06(-0.57%)
Aug 22, 2018 10.45 10.56 10.37 10.49 533,527 -0.02(-0.19%)
Aug 21, 2018 9.300 10.62 9.300 10.51 808,743 +1.28(+13.81%)
Aug 20, 2018 9.090 9.730 8.950 9.235 653,493 +0.20(+2.21%)
Aug 17, 2018 9.100 9.790 8.220 9.035 1,411,800 -0.41(-4.39%)
Aug 16, 2018 9.040 9.500 9.020 9.450 513,721 +0.43(+4.77%)
Aug 15, 2018 9.100 9.200 8.890 9.020 774,525 -0.29(-3.11%)
Aug 14, 2018 9.040 9.620 9.000 9.310 483,703 +0.37(+4.14%)
Aug 13, 2018 8.820 9.065 8.720 8.940 257,755 +0.12(+1.36%)
Aug 10, 2018 8.820 8.890 8.740 8.820 134,400 -0.08(-0.90%)
Aug 09, 2018 8.700 9.240 8.615 8.900 315,497 +0.29(+3.37%)
Aug 08, 2018 8.590 8.660 8.530 8.610 293,502 +0.01(+0.12%)
Aug 07, 2018 8.720 8.850 8.590 8.600 263,537 -0.04(-0.46%)
Aug 06, 2018 8.720 8.784 8.520 8.640 234,685 -0.06(-0.69%)
Aug 03, 2018 8.900 8.950 8.550 8.700 255,200 -0.24(-2.68%)
Aug 02, 2018 8.630 8.970 8.240 8.940 661,605 +0.05(+0.56%)
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.