Skip to main content

Vnet Group Inc (NQ: VNET )

2.020 +0.200 (+10.99%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.800 1.870 1.800 1.820 505,913 -0.02(-1.09%)
May 28, 2024 1.810 1.900 1.785 1.840 583,102 +0.05(+2.79%)
May 24, 2024 1.790 1.830 1.760 1.790 860,231 +0.02(+1.13%)
May 23, 2024 1.910 1.910 1.760 1.770 1,040,119 -0.14(-7.33%)
May 22, 2024 1.890 1.915 1.830 1.910 573,486 +0.01(+0.53%)
May 21, 2024 1.940 1.955 1.875 1.900 911,462 -0.04(-2.06%)
May 20, 2024 2.100 2.100 1.920 1.940 577,153 -0.11(-5.37%)
May 17, 2024 2.010 2.060 2.000 2.050 479,595 +0.03(+1.49%)
May 16, 2024 2.050 2.085 1.995 2.020 949,532 +0.00(+0.00%)
May 15, 2024 1.980 2.040 1.915 2.020 1,435,853 +0.07(+3.59%)
May 14, 2024 1.900 1.980 1.900 1.950 477,602 +0.05(+2.63%)
May 13, 2024 1.910 1.980 1.900 1.900 483,030 -0.02(-1.04%)
May 10, 2024 1.950 1.950 1.825 1.920 1,315,831 -0.01(-0.52%)
May 09, 2024 1.980 1.990 1.868 1.930 594,423 -0.05(-2.53%)
May 08, 2024 1.960 2.000 1.920 1.980 870,711 +0.00(+0.00%)
May 07, 2024 1.930 2.020 1.900 1.980 1,513,670 +0.05(+2.59%)
May 06, 2024 1.910 1.980 1.900 1.930 796,387 +0.02(+1.05%)
May 03, 2024 1.930 1.940 1.870 1.910 1,279,649 +0.00(+0.00%)
May 02, 2024 1.780 1.920 1.750 1.910 1,444,549 +0.17(+9.77%)
May 01, 2024 1.690 1.760 1.660 1.740 278,061 +0.05(+2.96%)
Apr 30, 2024 1.690 1.710 1.620 1.690 358,069 -0.03(-1.74%)
Apr 29, 2024 1.580 1.790 1.580 1.720 916,296 +0.14(+8.86%)
Apr 26, 2024 1.690 1.700 1.510 1.580 1,354,563 -0.08(-4.82%)
Apr 25, 2024 1.540 1.700 1.540 1.660 1,009,983 +0.08(+5.06%)
Apr 24, 2024 1.480 1.590 1.480 1.580 538,261 +0.10(+6.76%)
Apr 23, 2024 1.450 1.490 1.430 1.480 364,710 +0.01(+0.68%)
Apr 22, 2024 1.510 1.510 1.440 1.470 846,710 -0.02(-1.34%)
Apr 19, 2024 1.460 1.520 1.440 1.490 787,275 +0.02(+1.36%)
Apr 18, 2024 1.480 1.515 1.420 1.470 471,065 +0.00(+0.00%)
Apr 17, 2024 1.500 1.520 1.450 1.470 1,264,704 -0.03(-2.00%)
Apr 16, 2024 1.550 1.599 1.460 1.500 1,106,603 -0.08(-5.06%)
Apr 15, 2024 1.610 1.665 1.560 1.580 540,227 -0.03(-1.86%)
Apr 12, 2024 1.730 1.730 1.610 1.610 1,145,490 -0.13(-7.47%)
Apr 11, 2024 1.810 1.870 1.730 1.740 755,752 -0.07(-3.87%)
Apr 10, 2024 1.830 1.840 1.760 1.810 1,306,817 -0.05(-2.69%)
Apr 09, 2024 1.800 1.900 1.790 1.860 722,125 +0.06(+3.33%)
Apr 08, 2024 1.800 1.830 1.770 1.800 281,036 +0.04(+2.27%)
Apr 05, 2024 1.810 1.810 1.760 1.760 457,278 -0.06(-3.30%)
Apr 04, 2024 1.890 1.900 1.790 1.820 998,573 -0.07(-3.70%)
Apr 03, 2024 1.800 1.890 1.780 1.890 779,488 +0.08(+4.42%)
Apr 02, 2024 1.630 1.830 1.590 1.810 1,090,880 +0.16(+9.70%)
Apr 01, 2024 1.550 1.740 1.530 1.650 1,043,723 +0.10(+6.45%)
Mar 28, 2024 1.640 1.700 1.540 1.550 1,723,507 -0.15(-8.55%)
Mar 27, 2024 1.630 1.750 1.580 1.695 1,114,474 +0.07(+4.31%)
Mar 26, 2024 1.850 1.845 1.620 1.625 1,669,777 -0.18(-9.72%)
Mar 25, 2024 1.930 1.930 1.800 1.800 867,453 -0.09(-4.76%)
Mar 22, 2024 1.880 1.900 1.805 1.890 1,275,621 -0.01(-0.53%)
Mar 21, 2024 1.940 1.990 1.870 1.900 1,201,580 -0.05(-2.56%)
Mar 20, 2024 1.900 1.980 1.885 1.950 1,164,652 +0.05(+2.63%)
Mar 19, 2024 1.950 1.960 1.870 1.900 1,241,618 +0.04(+2.15%)
Mar 18, 2024 1.900 1.920 1.765 1.860 2,662,949 +0.06(+3.33%)
Mar 15, 2024 1.940 2.050 1.800 1.800 4,802,171 -0.13(-6.74%)
Mar 14, 2024 1.950 2.090 1.910 1.930 4,372,785 -0.02(-0.77%)
Mar 13, 2024 1.760 1.945 1.755 1.945 3,292,966 +0.19(+10.51%)
Mar 12, 2024 1.710 1.790 1.650 1.760 3,124,699 +0.08(+4.76%)
Mar 11, 2024 1.610 1.770 1.610 1.680 3,202,979 +0.15(+9.80%)
Mar 08, 2024 1.530 1.640 1.521 1.530 2,597,787 +0.01(+0.33%)
Mar 07, 2024 1.580 1.595 1.480 1.525 2,093,130 -0.06(-3.48%)
Mar 06, 2024 1.590 1.645 1.570 1.580 2,033,253 +0.03(+1.94%)
Mar 05, 2024 1.530 1.650 1.520 1.550 3,566,980 +0.02(+1.31%)
Mar 04, 2024 1.530 1.655 1.500 1.530 2,764,005 -0.01(-0.65%)
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.