Skip to main content

Vnet Group Inc (NQ: VNET )

2.330 +0.010 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 2.370 2.380 2.300 2.330 418,734 +0.01(+0.43%)
Jun 11, 2024 2.390 2.390 2.300 2.320 755,435 -0.05(-2.11%)
Jun 10, 2024 2.230 2.400 2.210 2.370 640,984 +0.13(+5.80%)
Jun 07, 2024 2.230 2.285 2.185 2.240 666,090 -0.04(-1.75%)
Jun 06, 2024 2.250 2.330 2.205 2.280 1,036,378 +0.00(+0.00%)
Jun 05, 2024 2.190 2.300 2.180 2.280 1,045,508 +0.09(+4.11%)
Jun 04, 2024 2.140 2.220 2.070 2.190 1,063,053 +0.07(+3.30%)
Jun 03, 2024 1.960 2.210 1.960 2.120 1,692,785 +0.18(+9.28%)
May 31, 2024 2.060 2.130 1.940 1.940 1,526,317 -0.15(-7.18%)
May 30, 2024 1.810 2.100 1.810 2.090 2,719,883 +0.27(+14.84%)
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 1.825 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%)
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.