21Vianet Group Inc ADR (NQ: VNET )

17.50 USD -0.25 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 17.43 17.64 16.91 17.50 592,030 -0.25(-1.41%)
Aug 02, 2021 17.46 18.17 17.39 17.75 983,911 +0.42(+2.42%)
Jul 30, 2021 17.19 18.00 16.83 17.33 1,881,281 -0.02(-0.12%)
Jul 29, 2021 17.74 18.19 16.46 17.35 2,581,956 +0.20(+1.17%)
Jul 28, 2021 15.50 17.63 15.40 17.15 3,373,405 +2.51(+17.14%)
Jul 27, 2021 15.43 15.58 14.11 14.64 3,644,404 -1.34(-8.39%)
Jul 26, 2021 14.97 16.51 14.84 15.98 2,225,682 +0.18(+1.14%)
Jul 23, 2021 17.42 17.91 14.24 15.80 5,919,272 -2.55(-13.90%)
Jul 22, 2021 18.80 18.86 18.16 18.35 663,643 -0.40(-2.13%)
Jul 21, 2021 17.87 18.76 17.63 18.75 1,558,502 +0.96(+5.40%)
Jul 20, 2021 17.72 17.99 17.19 17.79 1,268,854 +0.09(+0.51%)
Jul 19, 2021 17.76 17.84 16.94 17.70 1,370,948 -0.23(-1.28%)
Jul 16, 2021 19.06 19.17 17.34 17.93 3,427,694 -0.92(-4.88%)
Jul 15, 2021 19.44 19.86 18.69 18.85 1,577,214 -0.60(-3.08%)
Jul 14, 2021 20.03 20.43 19.32 19.45 1,441,519 -0.61(-3.04%)
Jul 13, 2021 19.61 20.60 19.57 20.06 1,404,337 +0.54(+2.77%)
Jul 12, 2021 19.68 20.00 19.05 19.52 2,140,148 -0.22(-1.11%)
Jul 09, 2021 19.21 19.83 18.98 19.74 1,333,770 +0.94(+5.00%)
Jul 08, 2021 19.16 20.01 18.57 18.80 3,458,280 -1.08(-5.43%)
Jul 07, 2021 21.06 21.11 18.95 19.88 3,377,190 -1.18(-5.60%)
Jul 06, 2021 21.27 21.74 20.58 21.06 1,472,934 -0.37(-1.73%)
Jul 02, 2021 22.11 22.35 21.39 21.43 1,001,912 -0.84(-3.77%)
Jul 01, 2021 22.75 22.93 22.02 22.27 1,711,930 -0.68(-2.96%)
Jun 30, 2021 23.16 23.66 22.76 22.95 1,270,438 -0.33(-1.42%)
Jun 29, 2021 22.97 23.49 22.89 23.28 1,107,034 +0.38(+1.66%)
Jun 28, 2021 22.66 23.32 22.62 22.90 1,539,374 +0.32(+1.42%)
Jun 25, 2021 22.99 23.09 22.48 22.58 1,089,657 -0.15(-0.66%)
Jun 24, 2021 23.11 23.32 22.27 22.73 2,472,336 -0.30(-1.30%)
Jun 23, 2021 23.40 23.67 22.97 23.03 1,182,854 -0.27(-1.16%)
Jun 22, 2021 23.18 23.70 23.06 23.30 1,559,718 +0.04(+0.17%)
Jun 21, 2021 24.63 25.09 22.80 23.26 2,264,911 -1.59(-6.40%)
Jun 18, 2021 24.26 26.20 24.26 24.85 2,719,732 +0.35(+1.43%)
Jun 17, 2021 24.07 24.70 23.93 24.50 1,681,195 +0.20(+0.82%)
Jun 16, 2021 23.74 24.47 23.51 24.30 2,049,322 +0.43(+1.80%)
Jun 15, 2021 24.37 24.80 23.50 23.87 2,551,760 -0.21(-0.87%)
Jun 14, 2021 23.00 24.59 22.97 24.08 2,747,761 +1.08(+4.70%)
Jun 11, 2021 21.83 23.48 21.82 23.00 4,949,491 +0.99(+4.50%)
Jun 10, 2021 21.25 22.45 21.25 22.01 2,270,740 +0.80(+3.77%)
Jun 09, 2021 20.75 21.57 20.75 21.21 1,960,795 +0.67(+3.26%)
Jun 08, 2021 20.20 20.87 20.04 20.54 1,347,649 +0.35(+1.73%)
Jun 07, 2021 20.23 20.43 19.64 20.19 2,875,165 -0.21(-1.03%)
Jun 04, 2021 21.00 21.18 20.01 20.40 2,962,411 -0.19(-0.92%)
Jun 03, 2021 22.00 22.16 20.28 20.59 2,318,829 -1.65(-7.42%)
Jun 02, 2021 23.02 23.02 21.43 22.24 1,969,840 -0.23(-1.02%)
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.