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

Vnet Group Inc (NQ: VNET )

1.930 -0.050 (-2.53%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 9, 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 (%)
Sep 29, 2023 3.220 3.300 3.130 3.130 1,087,550 -0.09(-2.80%)
Sep 28, 2023 2.940 3.250 2.930 3.220 5,125,431 +0.28(+9.52%)
Sep 27, 2023 2.990 3.005 2.930 2.940 675,747 -0.02(-0.68%)
Sep 26, 2023 3.060 3.110 2.940 2.960 763,638 -0.16(-5.13%)
Sep 25, 2023 3.140 3.150 3.105 3.120 415,303 -0.07(-2.19%)
Sep 22, 2023 3.230 3.240 3.150 3.190 445,733 +0.06(+1.92%)
Sep 21, 2023 3.200 3.330 3.120 3.130 931,265 -0.09(-2.80%)
Sep 20, 2023 3.090 3.300 3.090 3.220 2,712,443 +0.15(+4.89%)
Sep 19, 2023 3.000 3.080 2.900 3.070 2,232,620 +0.05(+1.66%)
Sep 18, 2023 3.050 3.050 2.925 3.020 534,274 -0.02(-0.66%)
Sep 15, 2023 3.030 3.085 2.975 3.040 938,185 +0.01(+0.33%)
Sep 14, 2023 3.070 3.075 2.980 3.030 349,879 -0.03(-0.98%)
Sep 13, 2023 3.040 3.110 2.980 3.060 751,195 -0.02(-0.65%)
Sep 12, 2023 3.190 3.210 3.070 3.080 413,063 -0.12(-3.75%)
Sep 11, 2023 3.140 3.310 3.140 3.200 720,074 +0.08(+2.56%)
Sep 08, 2023 3.160 3.200 3.035 3.120 603,523 -0.03(-0.95%)
Sep 07, 2023 3.270 3.340 3.150 3.150 1,395,078 -0.21(-6.25%)
Sep 06, 2023 3.230 3.380 3.200 3.360 579,243 +0.08(+2.44%)
Sep 05, 2023 3.600 3.620 3.280 3.280 2,145,615 -0.34(-9.39%)
Sep 01, 2023 3.770 3.855 3.620 3.620 901,930 -0.13(-3.47%)
Aug 31, 2023 3.480 3.875 3.380 3.750 5,362,296 +0.27(+7.76%)
Aug 30, 2023 3.550 3.650 3.430 3.480 4,451,267 -0.09(-2.52%)
Aug 29, 2023 3.480 3.600 3.405 3.570 2,323,726 +0.12(+3.48%)
Aug 28, 2023 3.340 3.510 3.245 3.450 2,128,079 +0.14(+4.23%)
Aug 25, 2023 3.210 3.315 3.060 3.310 1,612,262 +0.10(+3.12%)
Aug 24, 2023 3.270 3.340 3.100 3.210 2,102,630 -0.06(-1.83%)
Aug 23, 2023 3.030 3.370 2.975 3.270 6,724,723 +0.26(+8.64%)
Aug 22, 2023 3.120 3.140 2.920 3.010 3,565,117 -0.13(-4.14%)
Aug 21, 2023 3.100 3.220 2.970 3.140 2,320,904 +0.02(+0.64%)
Aug 18, 2023 3.030 3.273 2.995 3.120 2,486,276 +0.02(+0.65%)
Aug 17, 2023 2.960 3.250 2.960 3.100 3,214,223 +0.14(+4.73%)
Aug 16, 2023 2.900 2.970 2.840 2.960 769,702 +0.02(+0.68%)
Aug 15, 2023 2.950 3.040 2.880 2.940 672,631 -0.01(-0.34%)
Aug 14, 2023 2.900 2.985 2.840 2.950 1,212,828 +0.02(+0.68%)
Aug 11, 2023 2.890 2.950 2.810 2.930 569,086 -0.01(-0.34%)
Aug 10, 2023 2.880 2.990 2.880 2.940 214,475 +0.07(+2.44%)
Aug 09, 2023 2.850 2.925 2.805 2.870 873,272 +0.04(+1.41%)
Aug 08, 2023 2.850 2.900 2.810 2.830 1,517,334 -0.10(-3.41%)
Aug 07, 2023 2.850 2.940 2.740 2.930 1,341,428 +0.08(+2.81%)
Aug 04, 2023 2.830 2.909 2.795 2.850 420,565 +0.03(+1.06%)
Aug 03, 2023 2.800 2.870 2.770 2.820 533,226 +0.07(+2.55%)
Aug 02, 2023 2.780 2.810 2.682 2.750 757,970 -0.06(-2.14%)
Aug 01, 2023 2.920 2.920 2.780 2.810 658,412 -0.16(-5.39%)
Jul 31, 2023 2.950 2.997 2.930 2.970 1,415,228 -0.01(-0.34%)
Jul 28, 2023 2.660 3.005 2.640 2.980 2,701,697 +0.41(+15.95%)
Jul 27, 2023 2.800 2.815 2.540 2.570 1,995,553 -0.22(-7.89%)
Jul 26, 2023 2.790 2.850 2.780 2.790 1,076,459 +0.03(+1.09%)
Jul 25, 2023 2.800 2.879 2.740 2.760 1,467,461 +0.01(+0.36%)
Jul 24, 2023 2.600 2.800 2.590 2.750 1,919,273 +0.15(+5.77%)
Jul 21, 2023 2.600 2.670 2.590 2.600 1,042,383 +0.01(+0.39%)
Jul 20, 2023 2.650 2.650 2.560 2.590 970,764 -0.07(-2.63%)
Jul 19, 2023 2.680 2.830 2.645 2.660 1,247,853 +0.03(+1.14%)
Jul 18, 2023 2.680 2.730 2.610 2.630 935,134 -0.08(-2.95%)
Jul 17, 2023 2.760 2.795 2.610 2.710 1,235,240 -0.07(-2.52%)
Jul 14, 2023 2.910 2.935 2.750 2.780 715,339 -0.15(-5.12%)
Jul 13, 2023 3.000 3.015 2.890 2.930 743,067 -0.01(-0.34%)
Jul 12, 2023 2.800 2.940 2.770 2.940 1,474,602 +0.18(+6.52%)
Jul 11, 2023 2.800 2.810 2.718 2.760 667,971 -0.03(-1.08%)
Jul 10, 2023 2.750 2.850 2.680 2.790 673,910 +0.08(+2.95%)
Jul 07, 2023 2.710 2.780 2.700 2.710 549,704 -0.01(-0.37%)
Jul 06, 2023 2.810 2.840 2.720 2.720 862,318 -0.15(-5.23%)
Jul 05, 2023 2.950 2.980 2.855 2.870 820,049 -0.11(-3.69%)
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.