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 28, 2013 9.460 9.640 9.295 9.400 71,871 -0.10(-1.05%)
Mar 27, 2013 9.310 9.505 9.250 9.500 132,344 +0.17(+1.82%)
Mar 26, 2013 9.330 9.345 9.240 9.330 113,105 +0.01(+0.11%)
Mar 25, 2013 9.280 9.435 9.180 9.320 157,888 +0.05(+0.54%)
Mar 22, 2013 9.250 9.410 9.150 9.270 568,351 +0.02(+0.22%)
Mar 21, 2013 9.040 9.300 8.980 9.250 685,478 +0.22(+2.44%)
Mar 20, 2013 8.770 9.095 8.700 9.030 289,885 +0.28(+3.20%)
Mar 19, 2013 8.750 8.850 8.700 8.750 118,947 +0.00(+0.00%)
Mar 18, 2013 8.870 8.950 8.610 8.750 158,719 -0.13(-1.46%)
Mar 15, 2013 9.040 9.050 8.870 8.880 222,053 -0.20(-2.20%)
Mar 14, 2013 9.050 9.300 8.935 9.080 320,752 +0.04(+0.44%)
Mar 13, 2013 8.970 9.180 8.810 9.040 178,875 -0.05(-0.55%)
Mar 12, 2013 9.550 9.550 8.820 9.090 469,680 -0.32(-3.40%)
Mar 11, 2013 9.580 9.680 9.330 9.410 224,195 -0.23(-2.39%)
Mar 08, 2013 9.720 9.720 9.440 9.640 254,478 -0.04(-0.41%)
Mar 07, 2013 9.510 9.740 9.150 9.680 913,209 -0.13(-1.33%)
Mar 06, 2013 9.510 9.960 9.510 9.810 970,039 +0.11(+1.13%)
Mar 05, 2013 9.790 9.870 9.660 9.700 333,153 -0.02(-0.21%)
Mar 04, 2013 9.690 9.750 9.620 9.720 177,857 +0.03(+0.31%)
Mar 01, 2013 9.600 9.775 9.600 9.690 280,292 +0.00(+0.00%)
Feb 28, 2013 9.740 9.760 9.620 9.690 273,371 -0.04(-0.41%)
Feb 27, 2013 9.790 9.880 9.650 9.730 322,249 +0.01(+0.10%)
Feb 26, 2013 9.800 9.820 9.680 9.720 68,732 -0.05(-0.56%)
Feb 22, 2013 9.680 9.930 9.640 9.775 184,482 +0.10(+0.98%)
Feb 21, 2013 9.690 9.760 9.630 9.680 186,945 -0.03(-0.31%)
Feb 20, 2013 10.00 10.00 9.710 9.710 162,607 -0.22(-2.22%)
Feb 19, 2013 10.10 10.14 9.830 9.930 152,016 +0.08(+0.81%)
Feb 15, 2013 9.800 9.930 9.750 9.850 149,469 +0.00(+0.00%)
Feb 14, 2013 9.800 9.950 9.700 9.850 91,036 +0.01(+0.10%)
Feb 13, 2013 9.930 9.990 9.700 9.840 45,729 -0.06(-0.61%)
Feb 12, 2013 9.840 9.980 9.760 9.900 129,250 +0.12(+1.23%)
Feb 11, 2013 9.790 9.900 9.700 9.780 41,253 -0.07(-0.71%)
Feb 08, 2013 9.770 9.960 9.750 9.850 101,791 +0.07(+0.72%)
Feb 07, 2013 9.900 10.00 9.700 9.780 108,653 -0.05(-0.51%)
Feb 06, 2013 9.790 9.920 9.670 9.830 178,354 +0.25(+2.61%)
Feb 04, 2013 9.830 9.910 9.500 9.580 207,912 -0.23(-2.34%)
Feb 01, 2013 10.01 10.03 9.730 9.810 96,354 -0.11(-1.11%)
Jan 31, 2013 9.990 10.02 9.920 9.920 108,018 -0.03(-0.30%)
Jan 30, 2013 10.08 10.19 9.940 9.950 173,517 -0.09(-0.90%)
Jan 29, 2013 10.11 10.20 9.910 10.04 162,499 -0.03(-0.30%)
Jan 28, 2013 10.12 10.29 9.990 10.07 77,970 +0.04(+0.40%)
Jan 25, 2013 10.20 10.24 9.990 10.03 176,611 -0.23(-2.24%)
Jan 24, 2013 10.44 10.47 10.17 10.26 329,733 -0.20(-1.91%)
Jan 23, 2013 10.56 10.56 10.39 10.46 311,412 -0.02(-0.19%)
Jan 22, 2013 10.42 10.49 10.29 10.48 228,170 +0.11(+1.06%)
Jan 18, 2013 10.40 10.42 10.20 10.37 514,586 +0.01(+0.10%)
Jan 17, 2013 10.36 10.40 10.20 10.36 265,100 +0.11(+1.07%)
Jan 16, 2013 9.560 10.30 9.390 10.25 734,808 +0.66(+6.88%)
Jan 15, 2013 9.560 9.650 9.260 9.590 145,923 +0.01(+0.10%)
Jan 14, 2013 9.880 9.940 9.510 9.580 151,375 -0.24(-2.44%)
Jan 11, 2013 9.770 9.880 9.642 9.820 208,323 -0.01(-0.10%)
Jan 10, 2013 9.500 9.900 9.220 9.830 255,673 +0.42(+4.46%)
Jan 09, 2013 9.370 9.520 9.170 9.410 99,283 -0.03(-0.32%)
Jan 08, 2013 9.720 9.790 9.250 9.440 85,399 -0.28(-2.88%)
Jan 07, 2013 9.650 9.960 9.650 9.720 79,300 +0.07(+0.73%)
Jan 04, 2013 9.550 9.770 9.520 9.650 34,406 +0.09(+0.94%)
Jan 03, 2013 9.780 9.790 9.500 9.560 62,547 -0.12(-1.24%)
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.