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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2020 9.360 9.480 9.120 9.240 143,300 -0.20(-2.12%)
Jan 30, 2020 9.520 9.740 9.220 9.440 175,007 -0.22(-2.28%)
Jan 29, 2020 9.780 9.790 9.510 9.660 176,371 -0.06(-0.62%)
Jan 28, 2020 9.820 10.04 9.700 9.720 195,099 -0.03(-0.31%)
Jan 27, 2020 10.01 10.07 9.670 9.750 437,208 -0.53(-5.16%)
Jan 24, 2020 10.43 10.67 10.20 10.28 197,500 -0.15(-1.44%)
Jan 23, 2020 10.33 10.58 10.22 10.43 204,204 +0.10(+0.97%)
Jan 22, 2020 10.43 10.84 10.30 10.33 302,188 -0.03(-0.29%)
Jan 21, 2020 10.49 10.84 10.26 10.36 343,530 -0.41(-3.81%)
Jan 17, 2020 11.00 11.25 10.48 10.77 565,500 -0.18(-1.64%)
Jan 16, 2020 10.34 11.00 10.21 10.95 575,322 +0.62(+6.00%)
Jan 15, 2020 9.600 10.60 9.520 10.33 1,001,548 +0.83(+8.74%)
Jan 14, 2020 9.550 9.655 9.450 9.500 405,232 +0.00(+0.00%)
Jan 13, 2020 8.960 9.510 8.895 9.500 452,194 +0.56(+6.26%)
Jan 10, 2020 9.130 9.220 8.880 8.940 291,400 -0.26(-2.83%)
Jan 09, 2020 9.290 9.370 9.050 9.200 334,837 -0.03(-0.33%)
Jan 08, 2020 9.300 9.570 9.200 9.230 591,156 -0.20(-2.12%)
Jan 07, 2020 9.200 9.750 9.050 9.430 977,179 +0.13(+1.40%)
Jan 06, 2020 8.440 9.350 8.290 9.300 1,282,172 +1.05(+12.73%)
Jan 03, 2020 7.710 8.270 7.610 8.250 544,400 +0.61(+7.98%)
Jan 02, 2020 7.490 7.810 7.260 7.640 545,516 +0.39(+5.38%)
Dec 31, 2019 6.700 7.310 6.680 7.250 586,400 +0.61(+9.19%)
Dec 30, 2019 7.100 7.100 6.630 6.640 579,220 +0.23(+3.59%)
Dec 27, 2019 6.460 6.460 6.310 6.410 492,900 -0.03(-0.47%)
Dec 26, 2019 6.640 6.680 6.410 6.440 400,928 -0.16(-2.42%)
Dec 24, 2019 6.680 6.720 6.370 6.600 469,900 -0.13(-1.93%)
Dec 23, 2019 6.970 6.970 6.600 6.730 316,133 -0.22(-3.17%)
Dec 20, 2019 7.170 7.170 6.950 6.950 351,100 -0.21(-2.93%)
Dec 19, 2019 7.300 7.340 7.090 7.160 254,227 -0.10(-1.38%)
Dec 18, 2019 7.310 7.390 7.240 7.260 485,315 -0.08(-1.09%)
Dec 17, 2019 7.320 7.350 7.205 7.340 187,718 +0.05(+0.69%)
Dec 16, 2019 7.230 7.330 7.100 7.290 300,978 +0.11(+1.53%)
Dec 13, 2019 7.350 7.360 7.106 7.180 128,300 -0.16(-2.18%)
Dec 12, 2019 7.200 7.340 7.150 7.340 189,022 +0.10(+1.38%)
Dec 11, 2019 7.220 7.365 7.200 7.240 153,591 +0.06(+0.84%)
Dec 10, 2019 6.930 7.210 6.900 7.180 1,388,216 +0.22(+3.16%)
Dec 09, 2019 6.950 7.060 6.911 6.960 187,611 -0.02(-0.29%)
Dec 06, 2019 7.040 7.130 6.975 6.980 584,300 -0.06(-0.85%)
Dec 05, 2019 7.020 7.110 6.980 7.040 115,044 +0.03(+0.43%)
Dec 04, 2019 6.840 7.080 6.780 7.010 330,603 +0.50(+7.68%)
Dec 03, 2019 6.720 6.734 6.500 6.510 243,957 -0.30(-4.41%)
Dec 02, 2019 6.840 7.070 6.800 6.810 331,873 +0.04(+0.59%)
Nov 29, 2019 6.980 7.000 6.660 6.770 297,200 -0.17(-2.45%)
Nov 27, 2019 7.040 7.160 6.920 6.940 355,900 -0.09(-1.28%)
Nov 26, 2019 7.400 7.478 7.020 7.030 272,698 -0.42(-5.64%)
Nov 25, 2019 7.570 7.720 7.410 7.450 261,033 -0.06(-0.80%)
Nov 22, 2019 7.560 7.724 7.490 7.510 87,100 -0.01(-0.13%)
Nov 21, 2019 7.450 7.570 7.280 7.520 174,010 +0.04(+0.53%)
Nov 20, 2019 7.590 7.745 7.465 7.480 172,121 -0.07(-0.93%)
Nov 19, 2019 7.720 8.100 7.410 7.550 351,438 -0.72(-8.71%)
Nov 18, 2019 8.080 8.290 8.020 8.270 167,032 +0.20(+2.48%)
Nov 15, 2019 7.960 8.130 7.940 8.070 70,400 +0.15(+1.89%)
Nov 14, 2019 7.900 8.040 7.860 7.920 80,244 -0.01(-0.13%)
Nov 13, 2019 8.140 8.140 7.920 7.930 107,268 -0.28(-3.41%)
Nov 12, 2019 8.200 8.250 8.120 8.210 75,621 +0.01(+0.12%)
Nov 11, 2019 8.230 8.290 8.165 8.200 80,197 -0.11(-1.32%)
Nov 08, 2019 8.240 8.330 8.110 8.310 232,400 +0.05(+0.61%)
Nov 07, 2019 8.160 8.360 8.030 8.260 271,891 +0.18(+2.23%)
Nov 06, 2019 8.190 8.190 8.050 8.080 78,138 -0.11(-1.34%)
Nov 05, 2019 8.490 8.500 8.160 8.190 95,239 -0.28(-3.31%)
Nov 04, 2019 8.610 8.610 8.380 8.470 164,343 -0.05(-0.59%)
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.