Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vnet Group Inc
(NQ:
VNET
)
2.120
+0.180 (+9.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2017
5.410
5.420
5.330
5.390
170,825
-0.02(-0.37%)
Apr 28, 2017
5.380
5.440
5.280
5.410
455,757
-0.01(-0.18%)
Apr 27, 2017
5.430
5.500
5.410
5.420
241,402
-0.01(-0.18%)
Apr 26, 2017
5.520
5.530
5.410
5.430
184,400
-0.07(-1.27%)
Apr 25, 2017
5.570
5.590
5.460
5.500
237,897
+0.00(+0.00%)
Apr 24, 2017
5.580
5.630
5.460
5.500
261,729
-0.04(-0.72%)
Apr 21, 2017
5.500
5.575
5.440
5.540
391,156
+0.03(+0.54%)
Apr 20, 2017
5.520
5.590
5.475
5.510
316,109
+0.00(+0.00%)
Apr 19, 2017
5.500
5.560
5.395
5.510
526,003
-0.01(-0.18%)
Apr 18, 2017
5.570
5.570
5.460
5.520
331,899
-0.03(-0.54%)
Apr 17, 2017
5.520
5.590
5.480
5.550
325,858
+0.04(+0.73%)
Apr 13, 2017
5.480
5.580
5.420
5.510
271,055
+0.03(+0.55%)
Apr 12, 2017
5.500
5.500
5.405
5.480
245,354
-0.01(-0.18%)
Apr 11, 2017
5.530
5.710
5.450
5.490
526,923
-0.06(-1.08%)
Apr 10, 2017
5.550
5.390
5.550
403,895
+0.16(+2.97%)
Apr 07, 2017
5.420
5.500
5.380
5.390
360,107
-0.09(-1.64%)
Apr 06, 2017
5.360
5.515
5.300
5.480
359,948
+0.12(+2.24%)
Apr 05, 2017
5.400
5.455
5.300
5.360
495,930
-0.05(-0.92%)
Apr 04, 2017
5.370
5.440
5.280
5.410
612,658
+0.03(+0.56%)
Apr 03, 2017
5.480
5.510
5.290
5.380
724,093
-0.11(-2.00%)
Mar 31, 2017
5.580
5.590
5.430
5.490
1,138,443
-0.12(-2.14%)
Mar 30, 2017
5.450
5.640
5.440
5.610
661,932
+0.15(+2.75%)
Mar 29, 2017
5.550
5.620
5.340
5.460
474,452
-0.09(-1.62%)
Mar 28, 2017
5.650
5.740
5.550
5.550
403,421
-0.10(-1.77%)
Mar 27, 2017
5.420
5.760
5.300
5.650
988,689
+0.20(+3.67%)
Mar 24, 2017
5.700
5.790
5.330
5.450
1,171,400
-0.25(-4.39%)
Mar 23, 2017
5.570
5.760
5.460
5.700
629,928
+0.12(+2.15%)
Mar 22, 2017
5.470
5.680
5.300
5.580
697,878
+0.09(+1.64%)
Mar 21, 2017
5.550
5.681
5.350
5.490
599,950
-0.06(-1.08%)
Mar 20, 2017
5.850
5.850
5.460
5.550
852,795
-0.28(-4.80%)
Mar 17, 2017
5.700
5.850
5.600
5.830
611,749
+0.10(+1.75%)
Mar 16, 2017
5.580
5.780
5.550
5.730
924,337
+0.18(+3.24%)
Mar 15, 2017
5.280
5.640
5.230
5.550
1,128,933
+0.31(+5.92%)
Mar 14, 2017
5.670
5.680
5.200
5.240
1,903,034
-0.44(-7.75%)
Mar 13, 2017
5.600
5.765
5.510
5.680
1,307,283
+0.08(+1.43%)
Mar 10, 2017
5.760
5.890
5.550
5.600
1,504,037
-0.01(-0.18%)
Mar 09, 2017
6.600
6.740
5.510
5.610
4,893,043
-1.44(-20.43%)
Mar 08, 2017
7.000
7.125
6.960
7.050
430,362
+0.05(+0.71%)
Mar 07, 2017
7.060
7.070
6.960
7.000
500,830
-0.05(-0.71%)
Mar 06, 2017
7.040
7.110
7.000
7.050
374,702
-0.05(-0.70%)
Mar 03, 2017
7.230
7.290
7.060
7.100
371,497
-0.13(-1.80%)
Mar 02, 2017
7.210
7.320
7.190
7.230
238,704
-0.02(-0.28%)
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
.