VNET stock price (quote)

$10.95 0.00% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the VNET stock was $10.95.

During the day the stock fluctuated 0.00% from a day low at $10.95 to a day high of $10.95.

Quick summary:

  • 30 day high of the VNET stock price was $11.00 and low was $6.31.
  • 90 day high was $11.00 and low was $6.31.
  • 52 week high for 21Vianet Group - $11.00 and low - $6.31.
Friday January 17, 2020 Change 0.00% Price $10.95
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical 21Vianet Group prices

Date Open High Low Close Volume
2020-01-17 $10.95 $10.95 $10.95 $10.95 0
2020-01-16 $10.34 $11.00 $10.21 $10.95 575322
2020-01-15 $9.60 $10.60 $9.52 $10.33 1001548
2020-01-14 $9.55 $9.65 $9.45 $9.50 405232
2020-01-13 $8.96 $9.51 $8.90 $9.50 451694
2020-01-10 $9.13 $9.21 $8.88 $8.94 291427
2020-01-09 $9.29 $9.37 $9.05 $9.20 334837
2020-01-08 $9.30 $9.57 $9.20 $9.23 591156
2020-01-07 $9.20 $9.75 $9.05 $9.43 977180
2020-01-06 $8.44 $9.35 $8.29 $9.30 1281842
2020-01-03 $7.71 $8.27 $7.61 $8.25 544414
2020-01-02 $7.49 $7.81 $7.26 $7.64 545516
2019-12-31 $6.70 $7.31 $6.68 $7.25 586489
2019-12-30 $7.10 $7.10 $6.63 $6.64 579220
2019-12-27 $6.46 $6.46 $6.31 $6.41 492936
2019-12-26 $6.64 $6.68 $6.41 $6.44 400928
2019-12-24 $6.68 $6.72 $6.37 $6.60 469960
2019-12-23 $6.97 $6.97 $6.60 $6.73 316133
2019-12-20 $7.17 $7.17 $6.95 $6.95 351166
2019-12-19 $7.30 $7.34 $7.09 $7.16 254225
2019-12-18 $7.31 $7.39 $7.24 $7.26 485315
2019-12-17 $7.32 $7.35 $7.21 $7.34 186162
2019-12-16 $7.23 $7.33 $7.10 $7.29 215781
2019-12-13 $7.35 $7.36 $7.11 $7.18 128310
2019-12-12 $7.20 $7.34 $7.15 $7.34 188822
2019-12-11 $7.22 $7.36 $7.20 $7.24 153591
2019-12-10 $6.93 $7.21 $6.90 $7.18 1388216
2019-12-09 $6.95 $7.06 $6.91 $6.96 187611
2019-12-06 $7.04 $7.13 $6.98 $6.98 149173
2019-12-05 $7.02 $7.11 $6.98 $7.04 115044
2019-12-04 $6.84 $7.08 $6.78 $7.01 330653
2019-12-03 $6.72 $6.73 $6.50 $6.51 243957
2019-12-02 $6.84 $7.07 $6.80 $6.81 331873
2019-11-29 $6.98 $7.00 $6.66 $6.77 297221
2019-11-27 $7.04 $7.16 $6.92 $6.94 355469
2019-11-26 $7.40 $7.48 $7.02 $7.03 272698
2019-11-25 $7.57 $7.72 $7.41 $7.45 261033
2019-11-22 $7.56 $7.72 $7.49 $7.51 87107
2019-11-21 $7.45 $7.57 $7.28 $7.52 174010
2019-11-20 $7.59 $7.74 $7.47 $7.48 172121
2019-11-19 $7.72 $8.10 $7.41 $7.55 351438
2019-11-18 $8.08 $8.29 $8.02 $8.27 166051
2019-11-15 $7.96 $8.13 $7.94 $8.07 70442
2019-11-14 $7.90 $8.04 $7.86 $7.92 80244
2019-11-13 $8.14 $8.14 $7.92 $7.93 107268
2019-11-12 $8.20 $8.25 $8.12 $8.21 75621
2019-11-11 $8.23 $8.29 $8.17 $8.20 80197
2019-11-08 $8.24 $8.33 $8.11 $8.31 232433
2019-11-07 $8.16 $8.36 $8.03 $8.26 271891
2019-11-06 $8.19 $8.19 $8.05 $8.08 78138
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT