VNET stock price (quote)

$8.21 0.12% Tuesday, 12th Nov 2019

Close price at the end of the last trading day (Tuesday, 12th Nov 2019) of the VNET stock was $8.21. This is 0.12% more than the trading day before Monday, 11th Nov 2019.

During the day the stock fluctuated 1.60% from a day low at $8.12 to a day high of $8.25.

Quick summary:

  • 30 day high of the VNET stock price was $8.80 and low was $7.50.
  • 90 day high was $8.87 and low was $6.64.
  • 52 week high for 21Vianet Group - $11.98 and low - $6.60.
Tuesday November 12, 2019 Change 0.12% Price $8.21
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical 21Vianet Group prices

Date Open High Low Close Volume
2019-11-12 $8.20 $8.25 $8.12 $8.21 75621
2019-11-11 $8.23 $8.29 $8.17 $8.20 80189
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
2019-11-05 $8.49 $8.50 $8.16 $8.19 95239
2019-11-04 $8.61 $8.61 $8.38 $8.47 164343
2019-11-01 $8.52 $8.68 $8.39 $8.52 151357
2019-10-31 $8.28 $8.52 $8.18 $8.48 114741
2019-10-30 $8.31 $8.46 $8.26 $8.30 50722
2019-10-29 $8.26 $8.37 $8.17 $8.34 75698
2019-10-28 $8.16 $8.40 $8.07 $8.27 409848
2019-10-25 $8.15 $8.15 $7.90 $8.10 87619
2019-10-24 $8.04 $8.23 $8.04 $8.15 95399
2019-10-23 $8.11 $8.20 $7.96 $8.01 63697
2019-10-22 $8.31 $8.37 $8.16 $8.16 83029
2019-10-21 $8.26 $8.50 $8.19 $8.35 130896
2019-10-18 $8.41 $8.44 $8.08 $8.18 184025
2019-10-17 $8.58 $8.58 $8.28 $8.40 161927
2019-10-16 $8.69 $8.74 $8.48 $8.52 91268
2019-10-15 $8.30 $8.80 $8.25 $8.76 375756
2019-10-14 $7.86 $8.64 $7.50 $8.36 1360169
2019-10-11 $7.25 $7.36 $7.18 $7.22 146228
2019-10-10 $7.20 $7.25 $7.16 $7.19 50007
2019-10-09 $7.25 $7.28 $7.12 $7.21 91209
2019-10-08 $7.43 $7.45 $7.18 $7.18 135614
2019-10-07 $7.50 $7.56 $7.37 $7.49 96016
2019-10-04 $7.62 $7.72 $7.47 $7.49 65158
2019-10-03 $7.50 $7.62 $7.31 $7.59 67821
2019-10-02 $7.73 $7.77 $7.48 $7.49 117949
2019-10-01 $7.59 $7.77 $7.59 $7.74 119757
2019-09-30 $7.59 $7.75 $7.52 $7.62 126069
2019-09-27 $8.02 $8.48 $7.54 $7.55 278253
2019-09-26 $8.06 $8.39 $7.95 $7.99 59272
2019-09-25 $8.06 $8.19 $8.06 $8.12 92367
2019-09-24 $8.40 $8.40 $7.98 $8.12 95953
2019-09-23 $8.27 $8.41 $8.09 $8.36 155566
2019-09-20 $8.39 $8.53 $8.22 $8.27 295180
2019-09-19 $8.40 $8.66 $8.40 $8.43 109552
2019-09-18 $8.67 $8.67 $8.34 $8.42 114619
2019-09-17 $8.63 $8.82 $8.23 $8.64 206165
2019-09-16 $8.45 $8.70 $8.31 $8.69 174298
2019-09-13 $8.59 $8.59 $8.32 $8.47 114585
2019-09-12 $8.85 $8.85 $8.45 $8.54 134210
2019-09-11 $8.67 $8.87 $8.64 $8.86 237482
2019-09-10 $8.35 $8.67 $8.23 $8.62 280527
2019-09-09 $8.45 $8.61 $8.09 $8.39 94765
2019-09-06 $8.45 $8.52 $8.24 $8.43 149381
2019-09-05 $8.00 $8.43 $7.95 $8.41 315522
2019-09-04 $7.76 $7.98 $7.74 $7.95 125758
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!

Proudly made at

ROCKIT