VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

VNET stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the VNET stock price was $7.58 and low was $6.64.
  • 90 day high was $8.99 and low was $6.60.
  • 52 week high for 21Vianet Group - $11.98 and low - $6.60.

Historical 21Vianet Group prices

Date Open High Low Close Volume
2019-08-19 $6.98 $7.10 $6.89 $7.02 450322
2019-08-16 $6.75 $6.99 $6.69 $6.82 180787
2019-08-15 $6.88 $6.92 $6.69 $6.78 182663
2019-08-14 $7.17 $7.30 $6.64 $6.87 286869
2019-08-13 $7.05 $7.24 $7.03 $7.23 137359
2019-08-12 $7.00 $7.09 $6.97 $7.02 260812
2019-08-09 $7.03 $7.16 $6.97 $7.07 95232
2019-08-08 $7.08 $7.14 $6.97 $7.09 149815
2019-08-07 $7.00 $7.10 $6.91 $7.03 133868
2019-08-06 $7.43 $7.43 $6.93 $7.10 165911
2019-08-05 $7.22 $7.48 $7.18 $7.32 205996
2019-08-02 $7.19 $7.51 $7.01 $7.50 206077
2019-08-01 $7.36 $7.58 $7.18 $7.24 109949
2019-07-31 $7.36 $7.51 $7.33 $7.36 162382
2019-07-30 $7.33 $7.50 $7.33 $7.37 196828
2019-07-29 $7.24 $7.38 $7.21 $7.38 106539
2019-07-26 $7.29 $7.37 $7.15 $7.28 263073
2019-07-25 $7.27 $7.32 $7.13 $7.28 94867
2019-07-24 $7.25 $7.37 $7.20 $7.24 66712
2019-07-23 $7.22 $7.38 $7.21 $7.30 108475
2019-07-22 $7.09 $7.21 $7.03 $7.17 171703
2019-07-19 $7.12 $7.17 $7.00 $7.14 149779
2019-07-18 $7.25 $7.25 $7.02 $7.12 119415
2019-07-17 $7.57 $7.57 $7.23 $7.24 119714
2019-07-16 $7.78 $7.81 $7.58 $7.58 128517
2019-07-15 $7.83 $7.87 $7.72 $7.76 82817
2019-07-12 $7.83 $7.83 $7.73 $7.78 58460
2019-07-11 $7.87 $7.91 $7.75 $7.81 60189
2019-07-10 $7.90 $7.97 $7.75 $7.84 142771
2019-07-09 $7.70 $7.90 $7.69 $7.84 121569
2019-07-08 $7.99 $7.99 $7.71 $7.73 142600
2019-07-05 $8.12 $8.12 $7.83 $8.05 109518
2019-07-03 $8.05 $8.05 $7.93 $8.04 81495
2019-07-02 $7.85 $8.12 $7.85 $8.08 241866
2019-07-01 $7.88 $7.98 $7.75 $7.89 166988
2019-06-28 $7.84 $7.96 $7.75 $7.79 149195
2019-06-27 $7.62 $7.91 $7.57 $7.90 296126
2019-06-26 $7.64 $7.75 $7.58 $7.61 146870
2019-06-25 $7.72 $7.77 $7.58 $7.59 187370
2019-06-24 $7.66 $7.83 $7.54 $7.74 180199
2019-06-21 $7.76 $7.90 $7.49 $7.64 707372
2019-06-20 $7.74 $7.94 $7.74 $7.78 296419
2019-06-19 $7.58 $7.77 $7.54 $7.70 269806
2019-06-18 $7.23 $7.64 $7.18 $7.54 343888
2019-06-17 $6.69 $7.25 $6.68 $7.19 413146
2019-06-14 $6.92 $7.07 $6.60 $6.68 1519679
2019-06-13 $7.23 $7.28 $6.94 $6.98 306580
2019-06-12 $7.28 $7.41 $7.12 $7.23 235631
2019-06-11 $7.31 $7.45 $7.09 $7.33 365688
2019-06-10 $7.14 $7.37 $7.12 $7.24 379392

Will VNET stock price go up or down on Tue, 20 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT