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: 12:20 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 (%)
Nov 30, 2023 2.870 2.905 2.795 2.800 784,099 -0.06(-2.10%)
Nov 29, 2023 2.870 2.910 2.840 2.860 1,106,899 +0.02(+0.70%)
Nov 28, 2023 2.910 2.910 2.840 2.840 945,562 +0.01(+0.35%)
Nov 27, 2023 2.800 2.890 2.770 2.830 1,427,648 +0.04(+1.43%)
Nov 24, 2023 2.780 2.830 2.755 2.790 1,698,025 -0.02(-0.71%)
Nov 22, 2023 2.840 2.840 2.750 2.810 1,086,309 +0.04(+1.63%)
Nov 21, 2023 2.780 2.880 2.690 2.765 1,533,235 +0.02(+0.55%)
Nov 20, 2023 2.970 3.000 2.740 2.750 2,017,799 -0.18(-6.14%)
Nov 17, 2023 2.750 3.065 2.700 2.930 5,004,004 +0.32(+12.26%)
Nov 16, 2023 3.590 3.750 2.600 2.610 8,796,872 -0.93(-26.27%)
Nov 15, 2023 3.450 3.555 3.430 3.540 2,294,267 +0.16(+4.73%)
Nov 14, 2023 3.690 3.700 3.345 3.380 3,327,032 -0.28(-7.65%)
Nov 13, 2023 3.690 3.800 3.630 3.660 2,090,270 -0.04(-1.08%)
Nov 10, 2023 3.780 3.800 3.620 3.700 1,395,023 +0.04(+1.09%)
Nov 09, 2023 3.520 3.869 3.520 3.660 3,089,962 +0.14(+3.98%)
Nov 08, 2023 3.490 3.550 3.430 3.520 1,832,514 -0.01(-0.28%)
Nov 07, 2023 3.600 3.650 3.530 3.530 995,340 -0.11(-3.02%)
Nov 06, 2023 3.740 3.845 3.580 3.640 4,111,371 -0.06(-1.62%)
Nov 03, 2023 3.500 3.725 3.437 3.700 3,237,480 +0.29(+8.50%)
Nov 02, 2023 3.340 3.465 3.320 3.410 2,182,021 +0.12(+3.49%)
Nov 01, 2023 3.200 3.435 3.190 3.295 3,439,511 +0.08(+2.49%)
Oct 31, 2023 3.150 3.360 3.130 3.215 1,975,121 +0.05(+1.74%)
Oct 30, 2023 3.030 3.208 3.000 3.160 2,149,843 +0.20(+6.76%)
Oct 27, 2023 3.120 3.150 2.920 2.960 826,836 -0.15(-4.82%)
Oct 26, 2023 3.170 3.240 3.005 3.110 2,676,595 -0.04(-1.27%)
Oct 25, 2023 3.010 3.190 2.960 3.150 2,218,033 +0.16(+5.35%)
Oct 24, 2023 2.760 3.020 2.760 2.990 2,530,166 +0.25(+9.12%)
Oct 23, 2023 2.830 2.840 2.710 2.740 1,253,886 -0.04(-1.44%)
Oct 20, 2023 2.820 2.880 2.750 2.780 1,935,569 -0.04(-1.42%)
Oct 19, 2023 2.820 2.900 2.820 2.820 681,634 -0.04(-1.40%)
Oct 18, 2023 2.850 2.895 2.810 2.860 837,567 -0.01(-0.35%)
Oct 17, 2023 2.810 2.915 2.790 2.870 610,002 +0.04(+1.41%)
Oct 16, 2023 2.740 2.860 2.705 2.830 643,054 +0.09(+3.28%)
Oct 13, 2023 2.660 2.830 2.650 2.740 1,379,838 -0.04(-1.44%)
Oct 12, 2023 2.940 3.025 2.780 2.780 2,098,258 -0.19(-6.40%)
Oct 11, 2023 3.170 3.225 2.970 2.970 2,043,955 -0.20(-6.46%)
Oct 10, 2023 3.050 3.220 3.040 3.175 2,592,206 +0.10(+3.42%)
Oct 09, 2023 2.980 3.080 2.930 3.070 3,811,807 +0.12(+4.07%)
Oct 06, 2023 2.870 2.990 2.840 2.950 1,944,267 +0.18(+6.50%)
Oct 05, 2023 2.810 2.840 2.690 2.770 2,601,929 +0.04(+1.47%)
Oct 04, 2023 2.800 2.855 2.690 2.730 2,978,516 -0.06(-2.15%)
Oct 03, 2023 2.950 2.950 2.650 2.790 3,276,903 -0.15(-5.10%)
Oct 02, 2023 3.100 3.210 2.940 2.940 2,261,818 -0.19(-6.07%)
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%)
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.