NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.47
+0 (+0%)
At Close: Apr 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.42 | $1.99 | Thursday, 18th Apr 2024 VNET stock ended at $1.47. During the day the stock fluctuated 6.69% from a day low at $1.42 to a day high of $1.52. |
90 days | $1.39 | $2.34 | |
52 weeks | $1.39 | $3.88 |
Date | Open | High | Low | Close | Volume |
2024-03-13 | $1.76 | $1.95 | $1.76 | $1.95 | 3 287 201 |
2024-03-12 | $1.71 | $1.79 | $1.65 | $1.76 | 3 119 820 |
2024-03-11 | $1.61 | $1.77 | $1.61 | $1.68 | 3 202 949 |
2024-03-08 | $1.53 | $1.64 | $1.52 | $1.53 | 2 595 289 |
2024-03-07 | $1.58 | $1.60 | $1.48 | $1.53 | 2 090 834 |
2024-03-06 | $1.59 | $1.65 | $1.58 | $1.58 | 2 033 051 |
2024-03-05 | $1.53 | $1.65 | $1.52 | $1.55 | 3 566 460 |
2024-03-04 | $1.53 | $1.66 | $1.50 | $1.53 | 2 763 312 |
2024-03-01 | $1.56 | $1.58 | $1.54 | $1.54 | 954 559 |
2024-02-29 | $1.59 | $1.66 | $1.55 | $1.55 | 1 303 563 |
2024-02-28 | $1.65 | $1.65 | $1.51 | $1.57 | 2 333 149 |
2024-02-27 | $1.58 | $1.68 | $1.56 | $1.66 | 2 130 860 |
2024-02-26 | $1.53 | $1.61 | $1.53 | $1.55 | 1 907 525 |
2024-02-23 | $1.57 | $1.58 | $1.49 | $1.52 | 1 096 331 |
2024-02-22 | $1.45 | $1.62 | $1.44 | $1.55 | 2 643 484 |
2024-02-21 | $1.51 | $1.52 | $1.42 | $1.44 | 1 371 721 |
2024-02-20 | $1.56 | $1.58 | $1.47 | $1.50 | 1 690 652 |
2024-02-16 | $1.67 | $1.67 | $1.57 | $1.57 | 2 539 085 |
2024-02-15 | $1.55 | $1.62 | $1.54 | $1.60 | 1 760 762 |
2024-02-14 | $1.53 | $1.56 | $1.52 | $1.55 | 1 322 525 |
2024-02-13 | $1.52 | $1.58 | $1.49 | $1.52 | 2 300 130 |
2024-02-12 | $1.49 | $1.59 | $1.49 | $1.56 | 600 408 |
2024-02-09 | $1.53 | $1.53 | $1.48 | $1.50 | 1 175 930 |
2024-02-08 | $1.56 | $1.57 | $1.48 | $1.55 | 1 062 580 |
2024-02-07 | $1.57 | $1.59 | $1.50 | $1.59 | 1 541 875 |