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 +0.050 (+2.59%)
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 (%)
Jul 31, 2017 4.550 4.600 4.300 4.460 393,704 -0.10(-2.19%)
Jul 28, 2017 4.550 4.600 4.510 4.560 172,642 -0.01(-0.22%)
Jul 27, 2017 4.690 4.745 4.460 4.570 296,557 -0.12(-2.56%)
Jul 26, 2017 4.670 4.720 4.620 4.690 233,907 +0.03(+0.64%)
Jul 25, 2017 4.710 4.780 4.620 4.660 339,482 -0.05(-1.06%)
Jul 24, 2017 4.570 4.770 4.450 4.710 446,423 +0.11(+2.39%)
Jul 21, 2017 4.520 4.610 4.440 4.600 268,254 +0.08(+1.77%)
Jul 20, 2017 4.650 4.490 4.520 339,321 -0.07(-1.53%)
Jul 19, 2017 4.600 4.700 4.520 4.590 282,001 -0.01(-0.22%)
Jul 18, 2017 4.560 4.650 4.520 4.600 196,361 +0.04(+0.88%)
Jul 17, 2017 4.660 4.680 4.500 4.560 233,786 -0.13(-2.77%)
Jul 14, 2017 4.660 4.720 4.530 4.690 348,291 +0.03(+0.64%)
Jul 13, 2017 4.550 4.760 4.490 4.660 485,634 +0.12(+2.64%)
Jul 12, 2017 4.750 4.770 4.510 4.540 343,866 -0.21(-4.42%)
Jul 11, 2017 4.530 4.790 4.520 4.750 470,034 +0.24(+5.32%)
Jul 10, 2017 4.630 4.670 4.430 4.510 353,044 -0.11(-2.38%)
Jul 07, 2017 4.630 4.670 4.510 4.620 350,749 +0.02(+0.43%)
Jul 06, 2017 4.800 4.820 4.600 4.600 747,128 -0.28(-5.74%)
Jul 05, 2017 4.930 4.930 4.790 4.880 465,893 -0.05(-1.01%)
Jul 03, 2017 5.010 5.033 4.860 4.930 649,921 -0.09(-1.79%)
Jun 30, 2017 5.100 5.100 4.840 5.020 714,311 -0.06(-1.18%)
Jun 29, 2017 5.230 5.250 4.980 5.080 986,112 -0.17(-3.24%)
Jun 28, 2017 5.450 5.480 5.200 5.250 317,553 -0.20(-3.67%)
Jun 27, 2017 5.480 5.520 5.420 5.450 196,192 -0.05(-0.91%)
Jun 26, 2017 5.580 5.580 5.420 5.500 313,347 -0.08(-1.43%)
Jun 23, 2017 5.430 5.625 5.430 5.580 220,335 +0.11(+2.01%)
Jun 22, 2017 5.500 5.540 5.450 5.470 264,775 -0.02(-0.36%)
Jun 21, 2017 5.480 5.570 5.410 5.490 192,171 +0.04(+0.73%)
Jun 20, 2017 5.510 5.600 5.400 5.450 292,644 -0.11(-1.98%)
Jun 19, 2017 5.480 5.580 5.440 5.560 301,582 +0.10(+1.83%)
Jun 16, 2017 5.450 5.590 5.390 5.460 655,534 -0.04(-0.73%)
Jun 15, 2017 5.560 5.560 5.365 5.500 325,302 -0.06(-1.08%)
Jun 14, 2017 5.650 5.690 5.525 5.560 232,085 -0.08(-1.42%)
Jun 13, 2017 5.570 5.690 5.540 5.640 207,160 +0.04(+0.71%)
Jun 12, 2017 5.590 5.680 5.530 5.600 223,273 -0.04(-0.71%)
Jun 09, 2017 5.660 5.790 5.510 5.640 343,902 -0.04(-0.70%)
Jun 08, 2017 5.500 5.690 5.500 5.680 460,812 +0.21(+3.84%)
Jun 07, 2017 5.480 5.580 5.470 5.470 271,094 -0.01(-0.18%)
Jun 06, 2017 5.400 5.500 5.380 5.480 213,610 +0.02(+0.37%)
Jun 05, 2017 5.400 5.480 5.340 5.460 403,738 +0.02(+0.37%)
Jun 02, 2017 5.230 5.490 5.070 5.440 588,793 +0.13(+2.45%)
Jun 01, 2017 5.330 5.350 5.140 5.310 512,197 -0.04(-0.75%)
May 31, 2017 5.370 5.390 5.200 5.350 479,065 -0.03(-0.56%)
May 30, 2017 5.180 5.580 5.180 5.380 424,725 +0.05(+0.94%)
May 26, 2017 5.460 5.550 4.960 5.330 1,113,538 -0.27(-4.82%)
May 25, 2017 5.660 5.723 5.560 5.600 639,987 +0.00(+0.00%)
May 24, 2017 5.550 5.640 5.480 5.600 377,038 +0.07(+1.27%)
May 23, 2017 5.530 5.620 5.410 5.530 703,483 -0.05(-0.90%)
May 22, 2017 5.540 5.680 5.280 5.580 939,927 +0.07(+1.27%)
May 19, 2017 5.170 5.595 5.065 5.510 1,317,742 +0.53(+10.64%)
May 18, 2017 5.200 5.260 4.920 4.980 607,079 -0.25(-4.78%)
May 17, 2017 5.200 5.300 5.120 5.230 366,366 +0.01(+0.19%)
May 16, 2017 5.270 5.310 5.180 5.220 272,902 -0.03(-0.57%)
May 15, 2017 5.200 5.280 5.190 5.250 274,757 +0.05(+0.96%)
May 12, 2017 5.250 5.260 5.170 5.200 284,768 -0.05(-0.95%)
May 11, 2017 5.110 5.290 5.020 5.250 902,120 +0.13(+2.54%)
May 10, 2017 5.200 5.200 5.050 5.120 518,287 -0.06(-1.16%)
May 09, 2017 5.140 5.290 5.140 5.180 477,044 +0.03(+0.58%)
May 08, 2017 5.200 5.250 5.120 5.150 639,723 -0.05(-0.96%)
May 05, 2017 5.250 5.270 5.180 5.200 2,586,086 -0.07(-1.33%)
May 04, 2017 5.350 5.360 5.260 5.270 492,712 -0.10(-1.86%)
May 03, 2017 5.450 5.450 5.320 5.370 420,415 -0.10(-1.83%)
May 02, 2017 5.410 5.500 5.390 5.470 401,623 +0.08(+1.48%)
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.