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 (%)
Jun 29, 2018 9.780 8.880 9.700 1,330,637 +0.82(+9.23%)
Jun 28, 2018 8.410 8.890 8.410 8.880 859,642 +0.38(+4.47%)
Jun 27, 2018 8.540 8.720 8.300 8.500 891,616 -0.16(-1.85%)
Jun 26, 2018 8.470 8.730 8.470 8.660 665,496 +0.18(+2.12%)
Jun 25, 2018 8.670 8.670 8.250 8.480 716,730 -0.32(-3.64%)
Jun 22, 2018 8.560 8.910 8.560 8.800 488,105 +0.28(+3.29%)
Jun 21, 2018 8.500 8.600 8.420 8.520 369,489 -0.06(-0.70%)
Jun 20, 2018 8.680 8.880 8.420 8.580 676,598 -0.07(-0.81%)
Jun 19, 2018 8.520 8.700 8.250 8.650 546,756 -0.01(-0.12%)
Jun 18, 2018 8.530 8.670 8.350 8.660 576,184 +0.02(+0.23%)
Jun 15, 2018 8.840 8.840 8.640 1,322,346 -0.20(-2.26%)
Jun 14, 2018 8.850 8.955 8.730 8.840 639,048 +0.04(+0.45%)
Jun 13, 2018 8.890 8.908 8.730 8.800 531,597 -0.12(-1.35%)
Jun 12, 2018 9.020 9.180 8.840 8.920 516,139 -0.07(-0.78%)
Jun 11, 2018 9.150 9.220 8.940 8.990 1,424,840 -0.14(-1.53%)
Jun 08, 2018 9.190 9.370 9.004 9.130 1,811,186 -0.09(-0.98%)
Jun 07, 2018 8.800 9.330 8.800 9.220 1,682,591 +0.48(+5.49%)
Jun 06, 2018 8.490 8.950 8.490 8.740 1,120,203 +0.23(+2.70%)
Jun 05, 2018 8.390 8.620 8.220 8.510 1,696,190 +0.15(+1.79%)
Jun 04, 2018 8.260 8.440 8.100 8.360 1,011,567 +0.15(+1.83%)
Jun 01, 2018 8.330 8.500 7.980 8.210 579,763 -0.06(-0.73%)
May 31, 2018 7.830 8.295 7.810 8.270 927,613 +0.45(+5.75%)
May 30, 2018 7.850 7.880 7.770 7.820 349,005 -0.03(-0.38%)
May 29, 2018 7.870 7.920 7.700 7.850 426,633 -0.03(-0.38%)
May 25, 2018 7.880 7.880 7.880 0 -0.12(-1.50%)
May 24, 2018 8.000 8.085 7.820 8.000 622,482 -0.01(-0.12%)
May 23, 2018 7.630 8.090 7.525 8.010 863,569 +0.29(+3.76%)
May 22, 2018 7.280 7.860 7.260 7.720 1,137,905 +0.38(+5.18%)
May 21, 2018 6.850 7.690 6.850 7.340 2,090,323 +0.64(+9.55%)
May 18, 2018 6.700 7.350 6.580 6.700 1,269,140 -0.31(-4.42%)
May 17, 2018 6.610 7.270 6.610 7.010 1,612,965 +0.19(+2.79%)
May 16, 2018 5.630 6.870 5.600 6.820 2,666,825 +1.32(+24.00%)
May 15, 2018 5.490 5.720 5.450 5.500 521,263 -0.10(-1.79%)
May 14, 2018 5.140 5.650 5.120 5.600 444,101 +0.50(+9.80%)
May 11, 2018 5.170 5.250 5.080 5.100 273,829 -0.04(-0.78%)
May 10, 2018 5.220 5.350 5.090 5.140 413,288 -0.03(-0.58%)
May 09, 2018 5.170 5.370 5.110 5.170 425,908 +0.03(+0.58%)
May 08, 2018 5.360 5.360 5.060 5.140 417,588 -0.25(-4.64%)
May 07, 2018 5.120 5.480 5.120 5.390 371,244 +0.29(+5.69%)
May 04, 2018 5.210 5.310 5.010 5.100 377,085 -0.12(-2.30%)
May 03, 2018 5.210 5.290 5.170 5.220 208,279 -0.02(-0.38%)
May 02, 2018 5.170 5.390 5.160 5.240 509,515 +0.06(+1.16%)
May 01, 2018 5.230 5.360 5.170 5.180 196,243 -0.09(-1.71%)
Apr 30, 2018 5.440 5.500 5.110 5.270 352,929 -0.16(-2.95%)
Apr 27, 2018 5.620 5.650 5.360 5.430 266,809 -0.20(-3.55%)
Apr 26, 2018 5.580 5.680 5.400 5.630 296,247 +0.07(+1.26%)
Apr 25, 2018 5.760 5.840 5.530 5.560 185,753 -0.21(-3.64%)
Apr 24, 2018 5.690 5.950 5.680 5.770 296,745 +0.08(+1.41%)
Apr 23, 2018 5.900 5.940 5.590 5.690 474,691 -0.15(-2.57%)
Apr 20, 2018 6.180 6.200 5.810 5.840 287,828 -0.32(-5.19%)
Apr 19, 2018 6.430 6.430 6.110 6.160 241,412 -0.29(-4.50%)
Apr 18, 2018 6.520 6.540 6.320 6.450 97,791 -0.08(-1.23%)
Apr 17, 2018 6.420 6.610 6.420 6.530 121,324 +0.12(+1.87%)
Apr 16, 2018 6.320 6.490 6.290 6.410 101,358 +0.09(+1.42%)
Apr 13, 2018 6.450 6.620 6.240 6.320 278,053 -0.09(-1.40%)
Apr 12, 2018 6.600 6.700 6.390 6.410 202,936 -0.19(-2.88%)
Apr 11, 2018 6.660 6.750 6.520 6.600 174,173 -0.10(-1.49%)
Apr 10, 2018 6.260 6.730 6.250 6.700 201,595 +0.46(+7.37%)
Apr 09, 2018 6.290 6.465 6.210 6.240 121,747 -0.06(-0.95%)
Apr 06, 2018 6.620 6.680 6.260 6.300 215,642 -0.36(-5.41%)
Apr 05, 2018 6.680 6.890 6.630 6.660 101,824 +0.03(+0.45%)
Apr 04, 2018 6.580 6.660 6.360 6.630 318,945 -0.06(-0.90%)
Apr 03, 2018 6.780 6.850 6.620 6.690 101,707 -0.06(-0.89%)
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.