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 (%)
Sep 30, 2019 7.590 7.750 7.520 7.620 126,069 +0.07(+0.93%)
Sep 27, 2019 8.020 8.480 7.540 7.550 278,200 -0.44(-5.51%)
Sep 26, 2019 8.060 8.390 7.950 7.990 59,272 -0.13(-1.60%)
Sep 25, 2019 8.060 8.190 8.060 8.120 92,367 +0.00(+0.00%)
Sep 24, 2019 8.400 8.400 7.980 8.120 95,953 -0.24(-2.87%)
Sep 23, 2019 8.270 8.410 8.090 8.360 155,566 +0.09(+1.09%)
Sep 20, 2019 8.390 8.530 8.220 8.270 298,200 -0.16(-1.90%)
Sep 19, 2019 8.400 8.655 8.395 8.430 109,552 +0.01(+0.12%)
Sep 18, 2019 8.670 8.670 8.340 8.420 114,619 -0.22(-2.55%)
Sep 17, 2019 8.630 8.820 8.230 8.640 206,368 -0.05(-0.58%)
Sep 16, 2019 8.450 8.700 8.310 8.690 174,298 +0.22(+2.60%)
Sep 13, 2019 8.590 8.590 8.320 8.470 114,500 -0.07(-0.82%)
Sep 12, 2019 8.850 8.850 8.450 8.540 134,210 -0.32(-3.61%)
Sep 11, 2019 8.670 8.870 8.640 8.860 237,644 +0.24(+2.78%)
Sep 10, 2019 8.350 8.670 8.230 8.620 280,527 +0.23(+2.74%)
Sep 09, 2019 8.450 8.605 8.091 8.390 94,765 -0.04(-0.47%)
Sep 06, 2019 8.450 8.520 8.240 8.430 149,300 +0.02(+0.24%)
Sep 05, 2019 8.000 8.430 7.948 8.410 315,522 +0.46(+5.79%)
Sep 04, 2019 7.760 7.980 7.740 7.950 126,133 +0.26(+3.38%)
Sep 03, 2019 7.740 7.930 7.680 7.690 147,531 -0.16(-2.04%)
Aug 30, 2019 7.350 7.910 7.350 7.850 248,500 +0.54(+7.39%)
Aug 29, 2019 7.310 7.540 7.280 7.310 211,152 +0.04(+0.55%)
Aug 28, 2019 7.130 7.360 7.070 7.270 110,142 +0.14(+1.96%)
Aug 27, 2019 7.380 7.380 7.080 7.130 170,677 -0.10(-1.38%)
Aug 26, 2019 7.710 7.710 7.210 7.230 183,360 -0.40(-5.24%)
Aug 23, 2019 7.650 8.000 7.580 7.630 321,200 -0.09(-1.17%)
Aug 22, 2019 7.530 8.000 7.455 7.720 263,747 +0.27(+3.62%)
Aug 21, 2019 7.720 7.830 7.430 7.450 174,165 -0.32(-4.12%)
Aug 20, 2019 7.550 7.980 7.510 7.770 679,705 +0.75(+10.68%)
Aug 19, 2019 6.980 7.090 6.890 7.020 458,213 +0.20(+2.93%)
Aug 16, 2019 6.750 6.990 6.690 6.820 180,800 +0.04(+0.59%)
Aug 15, 2019 6.880 6.920 6.690 6.780 182,663 -0.09(-1.31%)
Aug 14, 2019 7.170 7.300 6.640 6.870 286,869 -0.36(-4.98%)
Aug 13, 2019 7.050 7.240 7.030 7.230 137,359 +0.21(+2.99%)
Aug 12, 2019 7.000 7.090 6.970 7.020 260,812 -0.05(-0.71%)
Aug 09, 2019 7.030 7.160 6.970 7.070 95,200 -0.02(-0.28%)
Aug 08, 2019 7.080 7.140 6.970 7.090 149,815 +0.06(+0.85%)
Aug 07, 2019 7.000 7.100 6.910 7.030 134,157 -0.07(-0.99%)
Aug 06, 2019 7.430 7.430 6.930 7.100 167,462 -0.22(-3.01%)
Aug 05, 2019 7.220 7.480 7.180 7.320 206,378 -0.18(-2.40%)
Aug 02, 2019 7.190 7.510 7.010 7.500 206,600 +0.26(+3.59%)
Aug 01, 2019 7.360 7.580 7.175 7.240 110,231 -0.12(-1.63%)
Jul 31, 2019 7.360 7.510 7.330 7.360 162,617 -0.01(-0.14%)
Jul 30, 2019 7.330 7.500 7.330 7.370 196,828 -0.01(-0.14%)
Jul 29, 2019 7.240 7.380 7.210 7.380 107,012 +0.10(+1.37%)
Jul 26, 2019 7.290 7.370 7.150 7.280 263,400 +0.00(+0.00%)
Jul 25, 2019 7.270 7.320 7.130 7.280 95,182 +0.04(+0.55%)
Jul 24, 2019 7.250 7.370 7.200 7.240 66,712 -0.06(-0.82%)
Jul 23, 2019 7.220 7.380 7.210 7.300 108,475 +0.13(+1.81%)
Jul 22, 2019 7.090 7.210 7.030 7.170 171,703 +0.03(+0.42%)
Jul 19, 2019 7.120 7.170 7.000 7.140 149,800 +0.02(+0.28%)
Jul 18, 2019 7.250 7.250 7.020 7.120 119,415 -0.12(-1.66%)
Jul 17, 2019 7.570 7.570 7.230 7.240 120,640 -0.34(-4.49%)
Jul 16, 2019 7.780 7.810 7.580 7.580 128,517 -0.18(-2.32%)
Jul 15, 2019 7.830 7.865 7.720 7.760 82,817 -0.02(-0.26%)
Jul 12, 2019 7.830 7.830 7.730 7.780 58,400 -0.03(-0.38%)
Jul 11, 2019 7.870 7.910 7.750 7.810 60,189 -0.03(-0.38%)
Jul 10, 2019 7.900 7.970 7.750 7.840 142,771 +0.00(+0.00%)
Jul 09, 2019 7.700 7.900 7.690 7.840 130,969 +0.11(+1.42%)
Jul 08, 2019 7.990 7.990 7.710 7.730 144,200 -0.32(-3.98%)
Jul 05, 2019 8.120 8.120 7.830 8.050 110,300 +0.01(+0.12%)
Jul 03, 2019 8.050 8.050 7.930 8.040 81,400 -0.04(-0.50%)
Jul 02, 2019 7.850 8.115 7.850 8.080 248,666 +0.33(+4.26%)
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.