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 (%)
Sep 27, 2013 16.12 16.33 16.12 16.16 0 -0.12(-0.74%)
Sep 26, 2013 16.26 16.50 16.13 16.28 0 +0.08(+0.49%)
Sep 25, 2013 15.83 16.32 15.75 16.20 0 +0.33(+2.08%)
Sep 24, 2013 15.63 15.99 15.39 15.87 0 +0.23(+1.47%)
Sep 23, 2013 15.88 15.89 15.48 15.64 0 -0.24(-1.51%)
Sep 20, 2013 15.65 15.96 15.61 15.88 0 +0.24(+1.53%)
Sep 19, 2013 15.40 15.68 15.27 15.64 0 +0.32(+2.09%)
Sep 18, 2013 15.24 15.43 15.02 15.32 0 +0.14(+0.92%)
Sep 17, 2013 15.66 15.70 15.08 15.18 0 -0.42(-2.69%)
Sep 16, 2013 15.83 16.13 15.37 15.60 0 -0.20(-1.27%)
Sep 13, 2013 15.28 15.83 15.04 15.80 0 +0.48(+3.13%)
Sep 12, 2013 15.65 15.91 15.29 15.32 0 -0.40(-2.54%)
Sep 11, 2013 16.01 16.03 15.50 15.72 0 -0.25(-1.57%)
Sep 10, 2013 15.81 16.37 15.21 15.97 0 +0.13(+0.82%)
Sep 09, 2013 14.95 15.86 14.95 15.84 0 +0.86(+5.74%)
Sep 06, 2013 14.88 15.10 14.56 14.98 0 +0.16(+1.08%)
Sep 05, 2013 14.02 14.95 13.95 14.82 0 +0.99(+7.16%)
Sep 04, 2013 13.97 13.97 13.73 13.83 0 -0.13(-0.93%)
Sep 03, 2013 13.74 13.98 13.65 13.96 0 +0.41(+3.03%)
Aug 30, 2013 13.79 13.81 13.45 13.55 0 -0.15(-1.09%)
Aug 29, 2013 13.15 13.73 13.13 13.70 0 +0.57(+4.34%)
Aug 28, 2013 13.12 13.28 12.94 13.13 0 -0.04(-0.30%)
Aug 27, 2013 12.99 13.39 12.93 13.17 0 +0.14(+1.07%)
Aug 26, 2013 13.25 13.32 12.91 13.03 0 -0.15(-1.14%)
Aug 23, 2013 12.76 13.28 12.63 13.18 0 +0.44(+3.45%)
Aug 22, 2013 12.91 13.09 12.57 12.74 507,059 -0.26(-2.00%)
Aug 21, 2013 13.40 13.57 12.98 13.00 0 -0.99(-7.08%)
Aug 20, 2013 14.19 14.32 13.72 13.99 531,107 -0.12(-0.85%)
Aug 19, 2013 13.58 14.20 13.58 14.11 286,708 +0.44(+3.22%)
Aug 16, 2013 13.66 13.81 13.53 13.67 0 -0.02(-0.15%)
Aug 15, 2013 14.00 14.08 13.62 13.69 462,454 -0.37(-2.63%)
Aug 14, 2013 13.65 14.15 13.65 14.06 0 +0.45(+3.31%)
Aug 13, 2013 13.62 13.86 13.46 13.61 215,831 -0.09(-0.66%)
Aug 12, 2013 13.86 13.86 13.59 13.70 146,206 -0.08(-0.58%)
Aug 09, 2013 13.79 13.84 13.46 13.78 138,788 +0.09(+0.66%)
Aug 08, 2013 13.85 13.86 13.52 13.69 115,637 +0.01(+0.07%)
Aug 07, 2013 13.55 14.00 13.37 13.68 172,173 -0.13(-0.94%)
Aug 06, 2013 14.39 14.39 13.61 13.81 408,122 -0.56(-3.90%)
Aug 05, 2013 14.55 14.68 14.05 14.37 468,051 -0.05(-0.35%)
Aug 02, 2013 13.36 14.50 13.01 14.42 1,294,287 +1.21(+9.16%)
Aug 01, 2013 12.91 13.49 12.85 13.21 1,145,422 +0.37(+2.88%)
Jul 31, 2013 12.90 12.99 12.67 12.84 0 +0.06(+0.47%)
Jul 30, 2013 12.72 12.96 12.62 12.78 0 -0.05(-0.39%)
Jul 29, 2013 12.81 13.05 12.74 12.83 0 -0.08(-0.62%)
Jul 26, 2013 12.83 13.03 12.77 12.91 0 -0.08(-0.62%)
Jul 25, 2013 12.62 13.18 12.62 12.99 0 +0.49(+3.92%)
Jul 24, 2013 13.08 13.08 12.44 12.50 0 -0.56(-4.29%)
Jul 23, 2013 12.90 13.10 12.87 13.06 0 +0.17(+1.32%)
Jul 22, 2013 12.90 13.03 12.68 12.89 0 -0.16(-1.23%)
Jul 19, 2013 13.13 13.27 12.64 13.05 0 -0.04(-0.31%)
Jul 18, 2013 13.17 13.41 12.86 13.09 348,265 -0.01(-0.04%)
Jul 17, 2013 12.50 13.25 12.50 13.10 440,093 +0.62(+4.93%)
Jul 16, 2013 12.68 13.02 12.42 12.48 0 -0.50(-3.85%)
Jul 15, 2013 13.00 13.17 12.67 12.98 0 +0.14(+1.09%)
Jul 12, 2013 11.85 13.00 11.76 12.84 0 +0.98(+8.26%)
Jul 11, 2013 11.84 12.09 11.63 11.86 0 +0.21(+1.80%)
Jul 10, 2013 11.47 11.73 11.47 11.65 297,487 +0.19(+1.66%)
Jul 09, 2013 11.76 11.73 11.30 11.46 0 -0.27(-2.30%)
Jul 08, 2013 11.73 11.95 11.48 11.73 0 -0.01(-0.09%)
Jul 05, 2013 11.70 11.94 11.60 11.74 0 +0.01(+0.09%)
Jul 03, 2013 12.00 12.02 11.73 11.73 0 -0.20(-1.68%)
Jul 02, 2013 11.70 12.48 11.65 11.93 0 +0.36(+3.11%)
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.