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

Vnet Group Inc (NQ: VNET )

1.910 -0.070 (-3.54%)
Streaming Delayed Price Updated: 2:26 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 (%)
May 31, 2019 7.270 7.340 7.120 7.150 201,700 -0.19(-2.59%)
May 30, 2019 7.430 7.600 7.285 7.340 245,577 -0.09(-1.21%)
May 29, 2019 7.550 7.650 7.370 7.430 1,901,655 -0.17(-2.24%)
May 28, 2019 7.600 7.840 7.550 7.600 364,565 +0.05(+0.66%)
May 24, 2019 8.070 8.130 7.540 7.550 954,800 -0.45(-5.63%)
May 23, 2019 8.150 8.150 7.750 8.000 410,551 -0.27(-3.26%)
May 22, 2019 8.710 8.800 8.250 8.270 351,792 -0.53(-6.02%)
May 21, 2019 8.880 8.990 8.790 8.800 328,325 -0.01(-0.11%)
May 20, 2019 8.820 8.890 8.700 8.810 775,785 -0.18(-2.00%)
May 17, 2019 8.000 9.360 7.920 8.990 1,572,800 +1.07(+13.51%)
May 16, 2019 7.960 8.020 7.820 7.920 589,632 -0.05(-0.63%)
May 15, 2019 7.770 8.020 7.770 7.970 357,489 +0.19(+2.44%)
May 14, 2019 7.830 7.920 7.650 7.780 353,594 +0.00(+0.00%)
May 13, 2019 7.590 7.790 7.530 7.780 316,480 +0.04(+0.52%)
May 10, 2019 7.600 7.760 7.580 7.740 376,800 +0.14(+1.84%)
May 09, 2019 7.670 7.710 7.425 7.600 262,774 -0.17(-2.19%)
May 08, 2019 7.610 7.810 7.570 7.770 294,781 +0.13(+1.70%)
May 07, 2019 7.660 7.820 7.610 7.640 257,289 -0.12(-1.55%)
May 06, 2019 7.490 7.800 7.490 7.760 160,976 -0.05(-0.64%)
May 03, 2019 7.750 7.880 7.710 7.810 105,800 +0.10(+1.30%)
May 02, 2019 7.700 7.850 7.250 7.710 299,108 -0.03(-0.39%)
May 01, 2019 7.860 7.990 7.730 7.740 98,807 -0.12(-1.53%)
Apr 30, 2019 8.020 8.150 7.760 7.860 971,429 -0.19(-2.36%)
Apr 29, 2019 7.830 8.095 7.820 8.050 229,455 +0.25(+3.21%)
Apr 26, 2019 7.750 7.920 7.670 7.800 1,483,100 +0.05(+0.65%)
Apr 25, 2019 7.780 7.790 7.650 7.750 220,529 -0.03(-0.39%)
Apr 24, 2019 7.760 7.880 7.340 7.780 276,421 +0.00(+0.00%)
Apr 23, 2019 7.630 7.850 7.630 7.780 1,066,249 +0.17(+2.23%)
Apr 22, 2019 7.730 7.800 7.580 7.610 188,020 -0.15(-1.93%)
Apr 18, 2019 7.860 7.954 7.720 7.760 295,800 -0.22(-2.76%)
Apr 17, 2019 7.280 8.230 7.280 7.980 2,361,253 +0.71(+9.77%)
Apr 16, 2019 7.230 7.300 7.150 7.270 2,589,626 +0.08(+1.11%)
Apr 15, 2019 7.200 7.280 7.100 7.190 339,895 -0.01(-0.14%)
Apr 12, 2019 7.190 7.370 7.100 7.200 674,500 +0.03(+0.42%)
Apr 11, 2019 7.150 7.340 7.140 7.170 549,648 +0.04(+0.56%)
Apr 10, 2019 7.330 7.350 7.000 7.130 814,582 -0.26(-3.52%)
Apr 09, 2019 7.710 7.770 7.320 7.390 482,608 -0.33(-4.27%)
Apr 08, 2019 7.810 7.880 7.660 7.720 153,277 -0.12(-1.53%)
Apr 05, 2019 7.910 7.950 7.790 7.840 99,900 -0.06(-0.76%)
Apr 04, 2019 7.980 8.070 7.830 7.900 125,574 -0.08(-1.00%)
Apr 03, 2019 7.840 8.060 7.830 7.980 291,996 +0.18(+2.31%)
Apr 02, 2019 7.780 7.860 7.280 7.800 773,322 -0.01(-0.13%)
Apr 01, 2019 8.000 8.200 7.690 7.810 370,298 -0.13(-1.64%)
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%)
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.