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 7, 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 (%)
Nov 29, 2019 6.980 7.000 6.660 6.770 297,200 -0.17(-2.45%)
Nov 27, 2019 7.040 7.160 6.920 6.940 355,900 -0.09(-1.28%)
Nov 26, 2019 7.400 7.478 7.020 7.030 272,698 -0.42(-5.64%)
Nov 25, 2019 7.570 7.720 7.410 7.450 261,033 -0.06(-0.80%)
Nov 22, 2019 7.560 7.724 7.490 7.510 87,100 -0.01(-0.13%)
Nov 21, 2019 7.450 7.570 7.280 7.520 174,010 +0.04(+0.53%)
Nov 20, 2019 7.590 7.745 7.465 7.480 172,121 -0.07(-0.93%)
Nov 19, 2019 7.720 8.100 7.410 7.550 351,438 -0.72(-8.71%)
Nov 18, 2019 8.080 8.290 8.020 8.270 167,032 +0.20(+2.48%)
Nov 15, 2019 7.960 8.130 7.940 8.070 70,400 +0.15(+1.89%)
Nov 14, 2019 7.900 8.040 7.860 7.920 80,244 -0.01(-0.13%)
Nov 13, 2019 8.140 8.140 7.920 7.930 107,268 -0.28(-3.41%)
Nov 12, 2019 8.200 8.250 8.120 8.210 75,621 +0.01(+0.12%)
Nov 11, 2019 8.230 8.290 8.165 8.200 80,197 -0.11(-1.32%)
Nov 08, 2019 8.240 8.330 8.110 8.310 232,400 +0.05(+0.61%)
Nov 07, 2019 8.160 8.360 8.030 8.260 271,891 +0.18(+2.23%)
Nov 06, 2019 8.190 8.190 8.050 8.080 78,138 -0.11(-1.34%)
Nov 05, 2019 8.490 8.500 8.160 8.190 95,239 -0.28(-3.31%)
Nov 04, 2019 8.610 8.610 8.380 8.470 164,343 -0.05(-0.59%)
Nov 01, 2019 8.520 8.680 8.390 8.520 151,300 +0.04(+0.47%)
Oct 31, 2019 8.280 8.520 8.180 8.480 114,741 +0.18(+2.17%)
Oct 30, 2019 8.310 8.460 8.257 8.300 50,722 -0.04(-0.48%)
Oct 29, 2019 8.260 8.370 8.170 8.340 75,698 +0.07(+0.85%)
Oct 28, 2019 8.160 8.400 8.070 8.270 409,848 +0.17(+2.10%)
Oct 25, 2019 8.150 8.150 7.900 8.100 87,600 -0.05(-0.61%)
Oct 24, 2019 8.040 8.230 8.040 8.150 95,580 +0.14(+1.75%)
Oct 23, 2019 8.110 8.200 7.960 8.010 63,697 -0.15(-1.84%)
Oct 22, 2019 8.310 8.370 8.160 8.160 83,029 -0.19(-2.28%)
Oct 21, 2019 8.260 8.500 8.191 8.350 130,896 +0.17(+2.08%)
Oct 18, 2019 8.410 8.439 8.080 8.180 184,000 -0.22(-2.62%)
Oct 17, 2019 8.580 8.580 8.280 8.400 161,927 -0.12(-1.41%)
Oct 16, 2019 8.690 8.740 8.480 8.520 91,268 -0.24(-2.74%)
Oct 15, 2019 8.300 8.800 8.250 8.760 373,355 +0.40(+4.78%)
Oct 14, 2019 7.860 8.640 7.500 8.360 1,360,794 +1.14(+15.79%)
Oct 11, 2019 7.250 7.360 7.180 7.220 146,200 +0.03(+0.42%)
Oct 10, 2019 7.200 7.250 7.160 7.190 50,007 -0.02(-0.28%)
Oct 09, 2019 7.250 7.280 7.120 7.210 91,209 +0.03(+0.42%)
Oct 08, 2019 7.430 7.450 7.180 7.180 135,614 -0.31(-4.14%)
Oct 07, 2019 7.500 7.560 7.370 7.490 96,016 +0.00(+0.00%)
Oct 04, 2019 7.620 7.720 7.470 7.490 65,100 -0.10(-1.32%)
Oct 03, 2019 7.500 7.615 7.310 7.590 67,821 +0.10(+1.34%)
Oct 02, 2019 7.730 7.770 7.475 7.490 117,949 -0.25(-3.23%)
Oct 01, 2019 7.590 7.770 7.590 7.740 119,757 +0.12(+1.57%)
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%)
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.