Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vnet Group Inc (NQ: VNET )

1.920 -0.060 (-3.03%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 9, 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 (%)
Apr 30, 2018 5.440 5.500 5.110 5.270 352,929 -0.16(-2.95%)
Apr 27, 2018 5.620 5.650 5.360 5.430 266,809 -0.20(-3.55%)
Apr 26, 2018 5.580 5.680 5.400 5.630 296,247 +0.07(+1.26%)
Apr 25, 2018 5.760 5.840 5.530 5.560 185,753 -0.21(-3.64%)
Apr 24, 2018 5.690 5.950 5.680 5.770 296,745 +0.08(+1.41%)
Apr 23, 2018 5.900 5.940 5.590 5.690 474,691 -0.15(-2.57%)
Apr 20, 2018 6.180 6.200 5.810 5.840 287,828 -0.32(-5.19%)
Apr 19, 2018 6.430 6.430 6.110 6.160 241,412 -0.29(-4.50%)
Apr 18, 2018 6.520 6.540 6.320 6.450 97,791 -0.08(-1.23%)
Apr 17, 2018 6.420 6.610 6.420 6.530 121,324 +0.12(+1.87%)
Apr 16, 2018 6.320 6.490 6.290 6.410 101,358 +0.09(+1.42%)
Apr 13, 2018 6.450 6.620 6.240 6.320 278,053 -0.09(-1.40%)
Apr 12, 2018 6.600 6.700 6.390 6.410 202,936 -0.19(-2.88%)
Apr 11, 2018 6.660 6.750 6.520 6.600 174,173 -0.10(-1.49%)
Apr 10, 2018 6.260 6.730 6.250 6.700 201,595 +0.46(+7.37%)
Apr 09, 2018 6.290 6.465 6.210 6.240 121,747 -0.06(-0.95%)
Apr 06, 2018 6.620 6.680 6.260 6.300 215,642 -0.36(-5.41%)
Apr 05, 2018 6.680 6.890 6.630 6.660 101,824 +0.03(+0.45%)
Apr 04, 2018 6.580 6.660 6.360 6.630 318,945 -0.06(-0.90%)
Apr 03, 2018 6.780 6.850 6.620 6.690 101,707 -0.06(-0.89%)
Apr 02, 2018 6.920 7.180 6.720 6.750 109,216 -0.18(-2.60%)
Mar 29, 2018 6.930 6.930 6.930 0 +0.05(+0.73%)
Mar 28, 2018 6.990 7.050 6.770 6.880 211,444 -0.11(-1.57%)
Mar 27, 2018 7.440 7.610 6.940 6.990 329,054 -0.45(-6.05%)
Mar 26, 2018 7.880 7.880 7.250 7.440 659,422 -0.25(-3.25%)
Mar 23, 2018 7.860 7.885 7.670 7.690 297,171 -0.20(-2.53%)
Mar 22, 2018 7.770 7.970 7.700 7.890 312,719 +0.02(+0.25%)
Mar 21, 2018 7.790 7.960 7.770 7.870 173,383 +0.02(+0.25%)
Mar 20, 2018 8.050 8.088 7.830 7.850 255,193 -0.20(-2.48%)
Mar 19, 2018 7.810 8.080 7.800 8.050 226,854 +0.21(+2.68%)
Mar 16, 2018 8.030 8.150 7.800 7.840 734,359 -0.19(-2.37%)
Mar 15, 2018 8.080 8.080 7.870 8.030 282,925 -0.02(-0.25%)
Mar 14, 2018 8.280 8.280 7.920 8.050 337,465 -0.16(-1.95%)
Mar 13, 2018 8.650 8.840 7.860 8.210 888,158 -0.07(-0.85%)
Mar 12, 2018 8.240 8.562 8.220 8.280 333,094 +0.01(+0.12%)
Mar 09, 2018 7.960 8.325 7.920 8.270 422,182 +0.37(+4.68%)
Mar 08, 2018 7.900 7.970 7.840 7.900 250,364 -0.01(-0.13%)
Mar 07, 2018 7.800 7.990 7.772 7.910 156,712 +0.10(+1.28%)
Mar 06, 2018 7.890 7.990 7.790 7.810 247,955 +0.01(+0.13%)
Mar 05, 2018 7.870 7.900 7.660 7.800 163,589 -0.13(-1.64%)
Mar 02, 2018 7.620 7.950 7.500 7.930 137,172 +0.23(+2.99%)
Mar 01, 2018 7.660 7.740 7.270 7.700 288,084 +0.07(+0.92%)
Feb 28, 2018 7.510 7.750 7.480 7.630 255,278 +0.15(+2.01%)
Feb 27, 2018 7.860 7.860 7.470 7.480 300,570 -0.43(-5.44%)
Feb 26, 2018 7.990 8.055 7.780 7.910 321,868 -0.07(-0.88%)
Feb 23, 2018 8.090 8.090 7.925 7.980 242,092 -0.05(-0.62%)
Feb 22, 2018 8.200 8.205 8.030 8.030 478,017 -0.30(-3.60%)
Feb 21, 2018 8.230 8.550 8.230 8.330 291,327 +0.16(+1.96%)
Feb 20, 2018 8.110 8.200 8.070 8.170 358,238 -0.04(-0.49%)
Feb 16, 2018 8.210 8.210 8.210 0 +0.06(+0.74%)
Feb 15, 2018 8.160 8.240 8.100 8.150 190,724 +0.06(+0.74%)
Feb 14, 2018 7.890 8.110 7.880 8.090 394,327 +0.22(+2.80%)
Feb 13, 2018 7.930 7.969 7.770 7.870 216,712 -0.10(-1.25%)
Feb 12, 2018 7.600 7.981 7.600 7.970 375,406 +0.44(+5.84%)
Feb 09, 2018 7.710 7.870 7.354 7.530 707,400 -0.24(-3.09%)
Feb 08, 2018 7.810 8.040 7.780 7.770 691,431 +0.00(+0.00%)
Feb 07, 2018 8.130 8.280 7.790 7.770 400,958 -0.41(-5.01%)
Feb 06, 2018 8.100 8.300 7.867 8.180 706,837 -0.10(-1.21%)
Feb 05, 2018 8.470 8.470 8.210 8.280 584,807 -0.20(-2.36%)
Feb 02, 2018 8.890 8.950 8.570 8.480 395,661 -0.47(-5.25%)
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.