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

Vnet Group Inc (NQ: VNET )

1.915 -0.065 (-3.28%)
Streaming Delayed Price Updated: 2:27 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 28, 2018 10.11 10.23 9.710 10.10 393,900 +0.00(+0.00%)
Sep 27, 2018 9.960 10.21 9.520 10.10 707,593 -0.03(-0.30%)
Sep 26, 2018 10.19 10.25 10.01 10.13 699,746 -0.07(-0.69%)
Sep 25, 2018 10.05 10.50 9.899 10.20 473,681 +0.16(+1.59%)
Sep 24, 2018 10.26 10.29 9.830 10.04 379,219 -0.34(-3.28%)
Sep 21, 2018 9.790 10.39 9.730 10.38 1,325,100 +0.69(+7.12%)
Sep 20, 2018 9.260 9.740 9.220 9.690 875,174 +0.49(+5.33%)
Sep 19, 2018 8.970 9.240 8.920 9.200 192,050 +0.33(+3.72%)
Sep 18, 2018 8.720 8.960 8.570 8.870 313,229 +0.32(+3.74%)
Sep 17, 2018 8.960 9.000 8.530 8.550 457,774 -0.38(-4.26%)
Sep 14, 2018 9.210 9.610 8.920 8.930 469,200 -0.31(-3.35%)
Sep 13, 2018 9.470 9.560 9.180 9.240 277,406 -0.02(-0.22%)
Sep 12, 2018 9.290 9.420 8.930 9.260 350,929 -0.06(-0.64%)
Sep 11, 2018 9.590 9.590 9.180 9.320 201,344 -0.34(-3.52%)
Sep 10, 2018 9.700 9.760 9.575 9.660 239,165 -0.08(-0.82%)
Sep 07, 2018 9.610 9.940 9.560 9.740 286,200 +0.08(+0.83%)
Sep 06, 2018 9.850 9.955 9.550 9.660 465,130 -0.15(-1.53%)
Sep 05, 2018 9.580 9.890 9.560 9.810 549,298 +0.10(+1.03%)
Sep 04, 2018 9.780 9.860 9.497 9.710 322,984 -0.04(-0.41%)
Aug 31, 2018 9.750 9.750 9.750 0 +0.19(+1.99%)
Aug 30, 2018 10.43 10.44 9.495 9.560 611,776 -0.97(-9.21%)
Aug 29, 2018 11.13 11.13 10.50 10.53 709,239 -0.55(-4.96%)
Aug 28, 2018 11.26 11.30 10.99 11.08 359,377 -0.12(-1.07%)
Aug 27, 2018 10.99 11.24 10.79 11.20 630,336 +0.25(+2.28%)
Aug 24, 2018 10.50 10.96 10.49 10.95 393,700 +0.52(+4.99%)
Aug 23, 2018 10.52 10.56 10.21 10.43 369,641 -0.06(-0.57%)
Aug 22, 2018 10.45 10.56 10.37 10.49 533,527 -0.02(-0.19%)
Aug 21, 2018 9.300 10.62 9.300 10.51 808,743 +1.28(+13.81%)
Aug 20, 2018 9.090 9.730 8.950 9.235 653,493 +0.20(+2.21%)
Aug 17, 2018 9.100 9.790 8.220 9.035 1,411,800 -0.41(-4.39%)
Aug 16, 2018 9.040 9.500 9.020 9.450 513,721 +0.43(+4.77%)
Aug 15, 2018 9.100 9.200 8.890 9.020 774,525 -0.29(-3.11%)
Aug 14, 2018 9.040 9.620 9.000 9.310 483,703 +0.37(+4.14%)
Aug 13, 2018 8.820 9.065 8.720 8.940 257,755 +0.12(+1.36%)
Aug 10, 2018 8.820 8.890 8.740 8.820 134,400 -0.08(-0.90%)
Aug 09, 2018 8.700 9.240 8.615 8.900 315,497 +0.29(+3.37%)
Aug 08, 2018 8.590 8.660 8.530 8.610 293,502 +0.01(+0.12%)
Aug 07, 2018 8.720 8.850 8.590 8.600 263,537 -0.04(-0.46%)
Aug 06, 2018 8.720 8.784 8.520 8.640 234,685 -0.06(-0.69%)
Aug 03, 2018 8.900 8.950 8.550 8.700 255,200 -0.24(-2.68%)
Aug 02, 2018 8.630 8.970 8.240 8.940 661,605 +0.05(+0.56%)
Aug 01, 2018 9.400 9.680 8.730 8.890 483,027 -0.55(-5.83%)
Jul 31, 2018 9.500 9.850 9.400 9.440 510,754 -0.08(-0.84%)
Jul 30, 2018 9.720 9.930 9.500 9.520 493,402 -0.22(-2.26%)
Jul 27, 2018 10.44 10.44 9.500 9.740 1,019,500 -0.76(-7.24%)
Jul 26, 2018 10.22 10.60 10.15 10.50 340,066 +0.18(+1.74%)
Jul 25, 2018 10.30 10.36 9.990 10.32 762,304 +0.01(+0.10%)
Jul 24, 2018 10.90 11.01 10.18 10.31 754,548 -0.47(-4.36%)
Jul 23, 2018 11.10 11.17 10.67 10.78 307,377 -0.34(-3.06%)
Jul 20, 2018 11.08 11.54 11.08 11.12 459,932 +0.03(+0.27%)
Jul 19, 2018 10.94 11.15 10.92 11.09 667,676 +0.16(+1.46%)
Jul 18, 2018 10.37 11.23 10.37 10.93 1,663,972 +0.52(+5.00%)
Jul 17, 2018 9.970 10.43 9.945 10.41 390,229 +0.41(+4.10%)
Jul 16, 2018 9.930 10.05 9.895 10.00 376,140 +0.14(+1.42%)
Jul 13, 2018 9.940 9.720 9.860 229,757 +0.06(+0.61%)
Jul 12, 2018 9.890 9.730 9.800 560,828 -0.02(-0.20%)
Jul 11, 2018 9.740 9.930 9.740 9.820 146,725 +0.03(+0.31%)
Jul 10, 2018 9.900 9.940 9.690 9.790 219,307 -0.12(-1.21%)
Jul 09, 2018 9.920 9.920 9.850 9.910 233,724 +0.03(+0.30%)
Jul 06, 2018 9.640 9.940 9.617 9.880 237,787 +0.16(+1.65%)
Jul 05, 2018 10.11 10.17 9.565 9.720 457,482 -0.50(-4.89%)
Jul 03, 2018 10.22 10.22 10.22 0 +0.03(+0.29%)
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.