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 (%)
Jan 31, 2024 1.660 1.750 1.626 1.700 3,663,652 +0.01(+0.59%)
Jan 30, 2024 1.770 1.780 1.680 1.690 4,132,586 -0.14(-7.65%)
Jan 29, 2024 1.830 1.850 1.765 1.830 2,380,274 -0.02(-1.08%)
Jan 26, 2024 1.800 1.887 1.800 1.850 2,131,956 +0.01(+0.54%)
Jan 25, 2024 1.900 1.900 1.810 1.840 2,266,280 -0.05(-2.90%)
Jan 24, 2024 1.980 2.020 1.840 1.895 3,115,842 -0.02(-1.30%)
Jan 23, 2024 1.990 2.090 1.910 1.920 3,919,344 +0.00(+0.00%)
Jan 22, 2024 2.140 2.145 1.850 1.920 5,132,241 -0.28(-12.73%)
Jan 19, 2024 2.340 2.340 2.140 2.200 2,255,634 -0.18(-7.56%)
Jan 18, 2024 2.430 2.465 2.330 2.380 1,405,048 -0.06(-2.46%)
Jan 17, 2024 2.460 2.490 2.380 2.440 1,343,630 -0.03(-1.21%)
Jan 16, 2024 2.420 2.520 2.380 2.470 2,889,457 +0.06(+2.49%)
Jan 12, 2024 2.560 2.600 2.410 2.410 1,772,865 -0.15(-5.86%)
Jan 11, 2024 2.350 2.620 2.350 2.560 4,287,407 +0.21(+8.94%)
Jan 10, 2024 2.490 2.495 2.230 2.350 3,390,543 -0.14(-5.62%)
Jan 09, 2024 2.540 2.570 2.445 2.490 2,752,351 -0.05(-1.97%)
Jan 08, 2024 2.640 2.640 2.440 2.540 2,031,429 -0.04(-1.55%)
Jan 05, 2024 2.740 2.740 2.550 2.580 1,884,930 -0.04(-1.53%)
Jan 04, 2024 2.670 2.745 2.610 2.620 1,204,522 -0.04(-1.50%)
Jan 03, 2024 2.740 2.750 2.620 2.660 1,693,448 -0.04(-1.48%)
Jan 02, 2024 2.880 2.880 2.680 2.700 2,419,749 -0.17(-5.92%)
Dec 29, 2023 2.840 2.925 2.820 2.870 2,210,397 +0.05(+1.77%)
Dec 28, 2023 2.890 3.000 2.790 2.820 2,132,411 +0.00(+0.00%)
Dec 27, 2023 2.800 2.920 2.765 2.820 2,805,004 +0.05(+1.81%)
Dec 26, 2023 2.890 2.920 2.760 2.770 1,151,012 -0.10(-3.48%)
Dec 22, 2023 2.910 2.980 2.870 2.870 2,551,427 -0.13(-4.49%)
Dec 21, 2023 3.110 3.110 2.940 3.005 3,614,757 -0.00(-0.17%)
Dec 20, 2023 3.130 3.150 3.000 3.010 1,725,872 -0.09(-2.75%)
Dec 19, 2023 3.010 3.220 2.920 3.095 5,752,313 +0.09(+2.82%)
Dec 18, 2023 2.890 3.010 2.850 3.010 5,045,022 +0.13(+4.51%)
Dec 15, 2023 2.930 2.950 2.860 2.880 1,381,475 -0.06(-2.04%)
Dec 14, 2023 2.980 3.100 2.930 2.940 1,568,016 -0.06(-2.00%)
Dec 13, 2023 2.900 3.000 2.810 3.000 1,235,483 +0.13(+4.53%)
Dec 12, 2023 3.000 3.000 2.800 2.870 714,342 -0.08(-2.71%)
Dec 11, 2023 3.050 3.050 2.865 2.950 2,517,553 -0.11(-3.59%)
Dec 08, 2023 2.990 3.090 2.990 3.060 1,252,642 +0.09(+3.03%)
Dec 07, 2023 3.000 3.020 2.920 2.970 1,163,658 +0.01(+0.34%)
Dec 06, 2023 2.890 3.000 2.840 2.960 1,299,322 +0.13(+4.59%)
Dec 05, 2023 2.730 2.870 2.700 2.830 3,410,394 +0.12(+4.43%)
Dec 04, 2023 2.700 2.750 2.680 2.710 1,138,741 +0.02(+0.74%)
Dec 01, 2023 2.800 2.810 2.660 2.690 1,976,871 -0.11(-3.93%)
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%)
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.