Vnet Group Inc (NQ: VNET )

3.280 -0.190 (-5.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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.