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

Vnet Group Inc (NQ: VNET )

1.580 -0.080 (-4.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2018 9.000 9.121 8.925 8.950 403,162 -0.16(-1.76%)
Jan 31, 2018 9.010 9.130 8.920 9.110 333,634 +0.18(+2.02%)
Jan 30, 2018 9.150 9.150 8.910 8.930 368,357 -0.31(-3.35%)
Jan 29, 2018 9.520 9.590 9.060 9.240 589,631 -0.23(-2.43%)
Jan 26, 2018 8.830 9.570 8.780 9.470 1,132,685 +0.68(+7.74%)
Jan 25, 2018 8.720 8.830 8.680 8.790 245,333 +0.13(+1.50%)
Jan 24, 2018 8.500 8.730 8.480 8.660 371,131 +0.06(+0.70%)
Jan 23, 2018 8.620 8.760 8.470 8.600 442,639 -0.02(-0.23%)
Jan 22, 2018 8.560 8.670 8.470 8.620 300,383 +0.05(+0.58%)
Jan 19, 2018 8.500 8.640 8.330 8.570 406,216 +0.10(+1.18%)
Jan 18, 2018 8.370 8.520 8.127 8.470 334,827 +0.05(+0.59%)
Jan 17, 2018 8.270 8.500 8.010 8.420 704,977 +0.15(+1.81%)
Jan 16, 2018 8.710 8.740 8.190 8.270 462,864 -0.40(-4.61%)
Jan 12, 2018 8.670 8.670 8.670 0 -0.22(-2.47%)
Jan 11, 2018 8.630 8.970 8.630 8.890 252,537 +0.20(+2.30%)
Jan 10, 2018 8.690 436,829 -0.08(-0.91%)
Jan 09, 2018 9.000 9.000 8.595 8.770 728,304 -0.37(-4.05%)
Jan 08, 2018 9.160 9.200 9.010 9.140 539,943 -0.02(-0.22%)
Jan 05, 2018 9.140 9.419 9.010 9.160 901,209 +0.19(+2.12%)
Jan 04, 2018 9.000 9.118 8.670 8.970 1,091,131 -0.03(-0.33%)
Jan 03, 2018 8.470 9.000 8.377 9.000 1,156,395 +0.58(+6.89%)
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.