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 (%)
May 31, 2013 9.300 9.360 9.070 9.140 182,982 -0.22(-2.35%)
May 30, 2013 9.440 9.600 9.310 9.360 0 -0.07(-0.74%)
May 29, 2013 9.630 9.630 9.300 9.430 119,803 -0.10(-1.05%)
May 28, 2013 9.350 9.530 9.290 9.530 246,473 +0.22(+2.36%)
May 24, 2013 9.460 9.460 9.200 9.310 0 -0.23(-2.41%)
May 23, 2013 9.330 9.605 8.980 9.540 0 +0.24(+2.58%)
May 22, 2013 9.650 9.730 9.220 9.300 328,638 -0.30(-3.12%)
May 21, 2013 9.560 9.650 9.440 9.600 0 -0.01(-0.10%)
May 20, 2013 9.270 9.670 9.200 9.610 665,135 +0.30(+3.22%)
May 17, 2013 9.340 9.640 9.001 9.310 0 -0.15(-1.59%)
May 16, 2013 9.570 9.570 9.380 9.460 461,620 -0.03(-0.32%)
May 15, 2013 9.520 9.593 9.440 9.490 0 +0.08(+0.85%)
May 13, 2013 9.600 9.620 9.400 9.410 0 -0.14(-1.52%)
May 10, 2013 9.490 9.615 9.200 9.555 0 +0.03(+0.26%)
May 09, 2013 9.240 9.800 9.180 9.530 0 +0.33(+3.59%)
May 08, 2013 9.070 9.210 9.010 9.200 0 +0.18(+2.00%)
May 07, 2013 9.010 9.050 8.830 9.020 0 -0.02(-0.22%)
May 06, 2013 8.990 9.045 8.890 9.040 0 +0.09(+1.01%)
May 03, 2013 9.000 9.030 8.830 8.950 0 +0.05(+0.56%)
May 02, 2013 8.845 8.970 8.650 8.900 0 +0.06(+0.68%)
May 01, 2013 9.000 9.000 8.840 8.840 0 -0.20(-2.21%)
Apr 30, 2013 9.000 9.070 8.900 9.040 0 +0.09(+1.01%)
Apr 29, 2013 9.090 9.100 8.885 8.950 148,204 -0.07(-0.78%)
Apr 26, 2013 8.980 9.050 8.940 9.020 216,314 +0.00(+0.00%)
Apr 25, 2013 9.000 9.120 8.865 9.020 359,225 +0.02(+0.22%)
Apr 24, 2013 8.780 9.030 8.770 9.000 0 +0.20(+2.27%)
Apr 23, 2013 8.990 9.050 8.760 8.800 344,221 -0.08(-0.90%)
Apr 22, 2013 8.770 9.090 8.660 8.880 180,417 +0.23(+2.66%)
Apr 19, 2013 8.710 8.790 8.570 8.650 312,151 -0.04(-0.46%)
Apr 18, 2013 8.840 8.950 8.520 8.690 230,492 -0.12(-1.36%)
Apr 17, 2013 8.850 8.950 8.800 8.810 507,539 -0.07(-0.79%)
Apr 16, 2013 8.920 9.030 8.800 8.880 115,260 +0.05(+0.57%)
Apr 15, 2013 9.000 9.000 8.830 8.830 142,593 -0.16(-1.78%)
Apr 12, 2013 8.940 9.050 8.850 8.990 147,575 -0.01(-0.11%)
Apr 11, 2013 9.130 9.130 8.920 9.000 209,327 -0.09(-0.99%)
Apr 10, 2013 8.800 9.200 8.800 9.090 109,418 +0.27(+3.06%)
Apr 09, 2013 9.170 9.188 8.780 8.820 352,677 -0.28(-3.08%)
Apr 08, 2013 9.200 9.200 8.930 9.100 99,697 -0.12(-1.30%)
Apr 05, 2013 9.300 9.500 9.200 9.220 141,521 -0.05(-0.54%)
Apr 04, 2013 9.320 9.350 9.180 9.270 54,175 -0.03(-0.32%)
Apr 03, 2013 9.280 9.500 9.260 9.300 176,536 +0.11(+1.20%)
Apr 02, 2013 9.220 9.300 9.150 9.190 253,569 +0.05(+0.55%)
Apr 01, 2013 9.350 9.480 9.110 9.140 280,265 -0.26(-2.77%)
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%)
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.