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, 2019 7.820 8.090 7.700 7.940 387,400 +0.16(+2.06%)
Mar 28, 2019 7.930 8.010 7.680 7.780 331,768 -0.13(-1.64%)
Mar 27, 2019 8.160 8.160 7.855 7.910 401,373 -0.26(-3.18%)
Mar 26, 2019 8.330 8.440 8.155 8.170 208,880 -0.13(-1.57%)
Mar 25, 2019 8.350 8.440 8.220 8.300 187,902 -0.07(-0.84%)
Mar 22, 2019 8.490 8.540 8.345 8.370 278,200 -0.20(-2.33%)
Mar 21, 2019 8.520 8.640 8.340 8.570 182,763 -0.01(-0.12%)
Mar 20, 2019 8.510 8.625 8.360 8.580 318,372 +0.04(+0.47%)
Mar 19, 2019 8.570 8.690 8.510 8.540 212,238 -0.02(-0.23%)
Mar 18, 2019 9.060 9.080 8.545 8.560 347,078 -0.45(-4.99%)
Mar 15, 2019 8.500 9.130 8.500 9.010 603,800 +0.56(+6.63%)
Mar 14, 2019 8.710 8.780 8.320 8.450 654,970 -0.26(-2.99%)
Mar 13, 2019 8.740 8.810 8.640 8.710 607,984 -0.04(-0.46%)
Mar 12, 2019 8.800 8.910 8.690 8.750 247,071 -0.01(-0.11%)
Mar 11, 2019 8.870 9.030 8.720 8.760 210,007 -0.05(-0.57%)
Mar 08, 2019 8.680 8.830 8.640 8.810 655,800 +0.02(+0.23%)
Mar 07, 2019 8.590 8.820 8.450 8.790 527,924 +0.17(+1.97%)
Mar 06, 2019 8.400 8.860 8.290 8.620 1,754,499 +0.18(+2.13%)
Mar 05, 2019 8.690 8.920 8.380 8.440 990,894 -0.53(-5.91%)
Mar 04, 2019 8.750 9.030 8.550 8.970 972,839 +0.43(+5.04%)
Mar 01, 2019 9.500 9.720 8.390 8.540 1,022,800 -0.90(-9.53%)
Feb 28, 2019 10.12 10.12 9.320 9.440 1,174,873 -0.69(-6.81%)
Feb 27, 2019 10.55 11.00 10.07 10.13 1,836,208 +0.13(+1.30%)
Feb 26, 2019 9.880 10.10 9.660 10.00 487,831 +0.09(+0.91%)
Feb 25, 2019 9.480 9.950 9.430 9.910 512,595 +0.50(+5.31%)
Feb 22, 2019 8.840 9.430 8.800 9.410 530,400 +0.63(+7.18%)
Feb 21, 2019 8.730 8.810 8.570 8.780 344,203 +0.04(+0.46%)
Feb 20, 2019 8.930 8.950 8.360 8.740 656,668 -0.15(-1.69%)
Feb 19, 2019 8.850 9.045 8.845 8.890 364,200 +0.01(+0.11%)
Feb 15, 2019 9.130 9.130 8.750 8.880 247,500 -0.24(-2.63%)
Feb 14, 2019 8.850 9.180 8.750 9.120 650,084 +0.22(+2.47%)
Feb 13, 2019 9.180 9.250 8.870 8.900 857,943 -0.33(-3.58%)
Feb 12, 2019 9.380 9.440 9.180 9.230 370,027 -0.13(-1.39%)
Feb 11, 2019 9.340 9.440 9.260 9.360 339,792 +0.05(+0.54%)
Feb 08, 2019 9.230 9.410 9.200 9.310 134,100 +0.02(+0.22%)
Feb 07, 2019 9.330 9.450 9.220 9.290 140,169 -0.11(-1.17%)
Feb 06, 2019 9.410 9.590 9.390 9.400 168,466 -0.01(-0.11%)
Feb 05, 2019 9.290 9.430 9.290 9.410 76,277 +0.15(+1.62%)
Feb 04, 2019 9.200 9.290 9.200 9.260 171,621 +0.17(+1.87%)
Feb 01, 2019 8.960 9.250 8.960 9.090 161,000 +0.11(+1.22%)
Jan 31, 2019 8.760 9.040 8.750 8.980 276,204 +0.24(+2.75%)
Jan 30, 2019 8.900 8.910 8.610 8.740 360,339 -0.09(-1.02%)
Jan 29, 2019 8.820 8.940 8.690 8.830 132,978 +0.00(+0.00%)
Jan 28, 2019 8.870 9.060 8.700 8.830 375,862 -0.10(-1.12%)
Jan 25, 2019 8.800 9.100 8.580 8.930 283,700 +0.20(+2.29%)
Jan 24, 2019 8.840 9.090 8.580 8.730 231,615 -0.10(-1.13%)
Jan 23, 2019 8.930 9.180 8.750 8.830 226,134 -0.07(-0.79%)
Jan 22, 2019 9.310 9.530 8.830 8.900 186,395 -0.51(-5.42%)
Jan 18, 2019 9.570 9.640 9.400 9.410 163,000 -0.09(-0.95%)
Jan 17, 2019 9.220 9.650 9.220 9.500 258,739 -0.02(-0.21%)
Jan 16, 2019 9.530 9.640 9.440 9.520 273,563 +0.00(+0.00%)
Jan 15, 2019 9.500 9.669 9.450 9.520 290,062 +0.04(+0.42%)
Jan 14, 2019 9.450 9.770 9.370 9.480 239,298 -0.03(-0.32%)
Jan 11, 2019 9.370 9.550 9.260 9.510 418,600 +0.11(+1.17%)
Jan 10, 2019 9.410 9.540 9.240 9.400 190,962 -0.03(-0.32%)
Jan 09, 2019 9.460 9.620 9.266 9.430 161,873 +0.03(+0.32%)
Jan 08, 2019 8.930 9.400 8.860 9.400 195,091 +0.54(+6.09%)
Jan 07, 2019 8.880 9.000 8.670 8.860 172,816 -0.02(-0.23%)
Jan 04, 2019 8.720 9.070 8.720 8.880 273,600 +0.29(+3.38%)
Jan 03, 2019 8.500 8.790 8.420 8.590 284,062 +0.04(+0.47%)
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.