Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vnet Group Inc (NQ: VNET )

2.050 +0.210 (+11.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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 (%)
Aug 08, 2024 1.790 1.865 1.780 1.840 346,044 +0.07(+3.95%)
Aug 07, 2024 1.850 1.905 1.760 1.770 413,110 -0.03(-1.67%)
Aug 06, 2024 1.760 1.840 1.760 1.800 305,366 +0.04(+2.27%)
Aug 05, 2024 1.840 1.845 1.710 1.760 710,679 -0.09(-4.86%)
Aug 02, 2024 1.990 2.040 1.840 1.850 591,200 -0.13(-6.57%)
Aug 01, 2024 2.030 2.060 1.960 1.980 663,854 -0.09(-4.35%)
Jul 31, 2024 1.870 2.090 1.850 2.070 1,743,130 +0.23(+12.50%)
Jul 30, 2024 1.940 2.000 1.835 1.840 734,156 -0.15(-7.54%)
Jul 29, 2024 2.010 2.080 1.975 1.990 335,768 +0.01(+0.51%)
Jul 26, 2024 1.980 2.040 1.955 1.980 350,329 -0.01(-0.50%)
Jul 25, 2024 2.060 2.080 1.980 1.990 349,267 -0.03(-1.49%)
Jul 24, 2024 2.080 2.150 2.000 2.020 661,433 -0.07(-3.35%)
Jul 23, 2024 2.130 2.150 2.070 2.090 232,190 -0.07(-3.24%)
Jul 22, 2024 2.120 2.230 2.100 2.160 394,479 +0.07(+3.35%)
Jul 19, 2024 2.110 2.160 2.085 2.090 622,394 -0.04(-1.88%)
Jul 18, 2024 2.180 2.220 2.105 2.130 392,075 -0.05(-2.29%)
Jul 17, 2024 2.210 2.240 2.170 2.180 243,989 -0.06(-2.68%)
Jul 16, 2024 2.180 2.270 2.180 2.240 798,492 +0.07(+3.23%)
Jul 15, 2024 2.310 2.310 2.160 2.170 437,257 -0.14(-6.06%)
Jul 12, 2024 2.300 2.430 2.290 2.310 814,295 +0.00(+0.00%)
Jul 11, 2024 2.210 2.329 2.060 2.310 2,161,728 +0.06(+2.67%)
Jul 10, 2024 2.400 2.440 2.220 2.250 1,335,809 -0.16(-6.64%)
Jul 09, 2024 2.222 2.470 2.222 2.410 2,126,835 +0.09(+3.88%)
Jul 08, 2024 2.230 2.350 2.120 2.320 1,156,322 +0.08(+3.57%)
Jul 05, 2024 2.230 2.250 2.200 2.240 286,463 -0.03(-1.32%)
Jul 03, 2024 2.190 2.370 2.170 2.270 550,620 +0.09(+4.13%)
Jul 02, 2024 2.050 2.190 2.050 2.180 297,086 +0.12(+5.83%)
Jul 01, 2024 2.110 2.160 2.050 2.060 285,399 -0.04(-1.67%)
Jun 28, 2024 2.080 2.150 2.032 2.095 960,849 +0.02(+0.72%)
Jun 27, 2024 2.170 2.200 2.060 2.080 892,794 -0.09(-4.15%)
Jun 26, 2024 2.260 2.270 2.130 2.170 538,227 -0.07(-3.13%)
Jun 25, 2024 2.310 2.360 2.190 2.240 491,574 -0.08(-3.45%)
Jun 24, 2024 2.030 2.400 2.030 2.320 1,431,591 +0.27(+13.17%)
Jun 21, 2024 2.060 2.180 2.030 2.050 1,046,950 +0.01(+0.49%)
Jun 20, 2024 2.050 2.140 2.030 2.040 526,810 -0.04(-1.92%)
Jun 18, 2024 2.100 2.150 2.025 2.080 934,881 -0.06(-2.80%)
Jun 17, 2024 2.230 2.245 2.130 2.140 534,939 -0.11(-4.89%)
Jun 14, 2024 2.380 2.380 2.240 2.250 538,560 -0.12(-5.06%)
Jun 13, 2024 2.350 2.380 2.315 2.370 485,938 +0.04(+1.72%)
Jun 12, 2024 2.370 2.380 2.300 2.330 418,734 +0.01(+0.43%)
Jun 11, 2024 2.390 2.390 2.300 2.320 755,435 -0.05(-2.11%)
Jun 10, 2024 2.230 2.400 2.210 2.370 640,984 +0.13(+5.80%)
Jun 07, 2024 2.230 2.285 2.185 2.240 666,090 -0.04(-1.75%)
Jun 06, 2024 2.250 2.330 2.205 2.280 1,036,378 +0.00(+0.00%)
Jun 05, 2024 2.190 2.300 2.180 2.280 1,045,508 +0.09(+4.11%)
Jun 04, 2024 2.140 2.220 2.070 2.190 1,063,053 +0.07(+3.30%)
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.