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

Vnet Group Inc (NQ: VNET )

1.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2013 9.000 9.070 8.900 9.040 0 +0.09(+1.01%)
Apr 29, 2013 9.090 9.100 8.885 8.950 148,204 -0.07(-0.78%)
Apr 26, 2013 8.980 9.050 8.940 9.020 216,314 +0.00(+0.00%)
Apr 25, 2013 9.000 9.120 8.865 9.020 359,225 +0.02(+0.22%)
Apr 24, 2013 8.780 9.030 8.770 9.000 0 +0.20(+2.27%)
Apr 23, 2013 8.990 9.050 8.760 8.800 344,221 -0.08(-0.90%)
Apr 22, 2013 8.770 9.090 8.660 8.880 180,417 +0.23(+2.66%)
Apr 19, 2013 8.710 8.790 8.570 8.650 312,151 -0.04(-0.46%)
Apr 18, 2013 8.840 8.950 8.520 8.690 230,492 -0.12(-1.36%)
Apr 17, 2013 8.850 8.950 8.800 8.810 507,539 -0.07(-0.79%)
Apr 16, 2013 8.920 9.030 8.800 8.880 115,260 +0.05(+0.57%)
Apr 15, 2013 9.000 9.000 8.830 8.830 142,593 -0.16(-1.78%)
Apr 12, 2013 8.940 9.050 8.850 8.990 147,575 -0.01(-0.11%)
Apr 11, 2013 9.130 9.130 8.920 9.000 209,327 -0.09(-0.99%)
Apr 10, 2013 8.800 9.200 8.800 9.090 109,418 +0.27(+3.06%)
Apr 09, 2013 9.170 9.188 8.780 8.820 352,677 -0.28(-3.08%)
Apr 08, 2013 9.200 9.200 8.930 9.100 99,697 -0.12(-1.30%)
Apr 05, 2013 9.300 9.500 9.200 9.220 141,521 -0.05(-0.54%)
Apr 04, 2013 9.320 9.350 9.180 9.270 54,175 -0.03(-0.32%)
Apr 03, 2013 9.280 9.500 9.260 9.300 176,536 +0.11(+1.20%)
Apr 02, 2013 9.220 9.300 9.150 9.190 253,569 +0.05(+0.55%)
Apr 01, 2013 9.350 9.480 9.110 9.140 280,265 -0.26(-2.77%)
Mar 28, 2013 9.460 9.640 9.295 9.400 71,871 -0.10(-1.05%)
Mar 27, 2013 9.310 9.505 9.250 9.500 132,344 +0.17(+1.82%)
Mar 26, 2013 9.330 9.345 9.240 9.330 113,105 +0.01(+0.11%)
Mar 25, 2013 9.280 9.435 9.180 9.320 157,888 +0.05(+0.54%)
Mar 22, 2013 9.250 9.410 9.150 9.270 568,351 +0.02(+0.22%)
Mar 21, 2013 9.040 9.300 8.980 9.250 685,478 +0.22(+2.44%)
Mar 20, 2013 8.770 9.095 8.700 9.030 289,885 +0.28(+3.20%)
Mar 19, 2013 8.750 8.850 8.700 8.750 118,947 +0.00(+0.00%)
Mar 18, 2013 8.870 8.950 8.610 8.750 158,719 -0.13(-1.46%)
Mar 15, 2013 9.040 9.050 8.870 8.880 222,053 -0.20(-2.20%)
Mar 14, 2013 9.050 9.300 8.935 9.080 320,752 +0.04(+0.44%)
Mar 13, 2013 8.970 9.180 8.810 9.040 178,875 -0.05(-0.55%)
Mar 12, 2013 9.550 9.550 8.820 9.090 469,680 -0.32(-3.40%)
Mar 11, 2013 9.580 9.680 9.330 9.410 224,195 -0.23(-2.39%)
Mar 08, 2013 9.720 9.720 9.440 9.640 254,478 -0.04(-0.41%)
Mar 07, 2013 9.510 9.740 9.150 9.680 913,209 -0.13(-1.33%)
Mar 06, 2013 9.510 9.960 9.510 9.810 970,039 +0.11(+1.13%)
Mar 05, 2013 9.790 9.870 9.660 9.700 333,153 -0.02(-0.21%)
Mar 04, 2013 9.690 9.750 9.620 9.720 177,857 +0.03(+0.31%)
Mar 01, 2013 9.600 9.775 9.600 9.690 280,292 +0.00(+0.00%)
Feb 28, 2013 9.740 9.760 9.620 9.690 273,371 -0.04(-0.41%)
Feb 27, 2013 9.790 9.880 9.650 9.730 322,249 +0.01(+0.10%)
Feb 26, 2013 9.800 9.820 9.680 9.720 68,732 -0.05(-0.56%)
Feb 22, 2013 9.680 9.930 9.640 9.775 184,482 +0.10(+0.98%)
Feb 21, 2013 9.690 9.760 9.630 9.680 186,945 -0.03(-0.31%)
Feb 20, 2013 10.00 10.00 9.710 9.710 162,607 -0.22(-2.22%)
Feb 19, 2013 10.10 10.14 9.830 9.930 152,016 +0.08(+0.81%)
Feb 15, 2013 9.800 9.930 9.750 9.850 149,469 +0.00(+0.00%)
Feb 14, 2013 9.800 9.950 9.700 9.850 91,036 +0.01(+0.10%)
Feb 13, 2013 9.930 9.990 9.700 9.840 45,729 -0.06(-0.61%)
Feb 12, 2013 9.840 9.980 9.760 9.900 129,250 +0.12(+1.23%)
Feb 11, 2013 9.790 9.900 9.700 9.780 41,253 -0.07(-0.71%)
Feb 08, 2013 9.770 9.960 9.750 9.850 101,791 +0.07(+0.72%)
Feb 07, 2013 9.900 10.00 9.700 9.780 108,653 -0.05(-0.51%)
Feb 06, 2013 9.790 9.920 9.670 9.830 178,354 +0.25(+2.61%)
Feb 04, 2013 9.830 9.910 9.500 9.580 207,912 -0.23(-2.34%)
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.