Indicators

Vnet Group Inc (NQ: VNET )

1.940 -0.150 (-7.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	14.27	15.12	13.65	14.98	887,200	-0.25(-1.64%)
Feb 27, 2020	14.77	15.42	14.54	15.23	1,144,070	+0.28(+1.87%)
Feb 26, 2020	15.22	15.95	14.90	14.95	817,218	-0.27(-1.77%)
Feb 25, 2020	14.82	15.65	14.71	15.22	1,264,728	+0.76(+5.26%)
Feb 24, 2020	14.00	14.72	13.89	14.46	535,696	-0.21(-1.43%)
Feb 21, 2020	14.83	14.83	14.07	14.67	699,400	-0.22(-1.48%)
Feb 20, 2020	14.57	15.04	14.53	14.89	670,664	+0.26(+1.78%)
Feb 19, 2020	13.88	14.91	13.66	14.63	1,403,472	+0.19(+1.32%)
Feb 18, 2020	13.44	14.62	13.27	14.44	1,368,990	+1.24(+9.39%)
Feb 14, 2020	13.54	13.54	13.08	13.20	291,500	-0.27(-2.00%)
Feb 13, 2020	13.50	13.72	13.12	13.47	366,293	-0.15(-1.10%)
Feb 12, 2020	13.18	14.17	13.08	13.62	926,909	+0.79(+6.16%)
Feb 11, 2020	13.00	13.25	12.69	12.83	754,454	-0.12(-0.93%)
Feb 10, 2020	12.00	13.07	11.81	12.95	780,179	+0.90(+7.47%)
Feb 07, 2020	12.75	13.64	12.01	12.05	932,400	-0.67(-5.27%)
Feb 06, 2020	10.88	12.88	10.84	12.72	1,360,814	+2.07(+19.44%)
Feb 05, 2020	10.60	10.96	10.44	10.65	328,855	+0.22(+2.11%)
Feb 04, 2020	10.00	10.48	10.00	10.43	891,148	+0.61(+6.21%)

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.