Volatile Week, but Green? Click to watch the new Podcast.

$5.96 (-0.83%)

Volume: 1.457M

Closed: Jul 05, 2022

Hollow Logo Score: -2.823

21Vianet Group Stock Forecast

BUY SELL NASDAQ:VNET
$5.96 (-0.83%)

Volume: 1.457M

Closed: Jul 05, 2022

Score Hollow Logo -2.823

21Vianet Group Stock Price (Quote) NASDAQ:VNET

$5.96 ( -0.83% ) Tuesday, 5th Jul 2022

Range Low Price High Price Comment
30 days $5.23 $6.63 Tuesday, 5th Jul 2022 VNET stock ended at $5.96. This is 0.83% less than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 4.92% from a day low at $5.69 to a day high of $5.97.
90 days $4.45 $7.28
52 weeks $3.51 $22.91

Historical 21Vianet Group prices

Date Open High Low Close Volume
2022-07-05 $5.78 $5.97 $5.69 $5.96 1 456 759
2022-07-01 $6.27 $6.27 $5.95 $6.01 875 762
2022-06-30 $5.95 $6.07 $5.79 $6.04 725 190
2022-06-29 $6.29 $6.29 $5.93 $6.13 682 461
2022-06-28 $6.50 $6.58 $6.14 $6.23 1 035 666
2022-06-27 $6.39 $6.48 $6.01 $6.44 2 390 504
2022-06-24 $6.37 $6.62 $6.12 $6.26 1 000 514
2022-06-23 $6.03 $6.26 $5.91 $6.25 1 897 516
2022-06-22 $5.58 $6.00 $5.56 $5.91 1 875 150
2022-06-21 $5.80 $6.00 $5.71 $5.83 1 763 568
2022-06-17 $5.51 $5.70 $5.34 $5.66 1 447 228
2022-06-16 $5.50 $5.55 $5.23 $5.25 2 111 250
2022-06-15 $5.83 $5.95 $5.58 $5.80 777 916
2022-06-14 $5.53 $5.63 $5.40 $5.60 664 850
2022-06-13 $5.62 $5.75 $5.30 $5.35 950 242
2022-06-10 $6.32 $6.32 $5.80 $5.90 2 609 224
2022-06-09 $6.07 $6.33 $6.05 $6.29 1 081 772
2022-06-08 $6.20 $6.63 $6.18 $6.46 2 025 594
2022-06-07 $5.48 $6.08 $5.45 $6.07 4 023 713
2022-06-06 $5.73 $5.97 $5.44 $5.55 2 175 935
2022-06-03 $5.50 $5.53 $5.25 $5.37 732 513
2022-06-02 $5.35 $5.59 $5.22 $5.50 1 629 494
2022-06-01 $5.68 $5.86 $5.31 $5.34 1 079 967
2022-05-31 $5.63 $5.90 $5.46 $5.65 1 636 125
2022-05-27 $5.40 $5.58 $5.09 $5.49 2 195 316
2022-05-26 $4.79 $5.56 $4.66 $5.40 2 276 044
2022-05-25 $4.86 $5.03 $4.45 $4.70 2 014 023
2022-05-24 $5.31 $5.32 $4.58 $4.62 3 971 866
2022-05-23 $5.67 $5.75 $5.45 $5.47 1 131 863
2022-05-20 $5.92 $5.99 $5.45 $5.69 2 248 207
2022-05-19 $5.82 $6.24 $5.75 $5.77 2 450 231
2022-05-18 $5.86 $6.16 $5.81 $5.85 1 372 525
2022-05-17 $6.45 $6.65 $5.88 $5.99 1 992 868
2022-05-16 $5.86 $6.29 $5.84 $6.04 891 616
2022-05-13 $5.81 $6.15 $5.81 $5.99 1 289 017
2022-05-12 $5.36 $5.91 $5.34 $5.72 1 396 826
2022-05-11 $5.66 $5.77 $5.22 $5.44 2 254 308
2022-05-10 $6.06 $6.12 $5.38 $5.57 1 823 599
2022-05-09 $5.90 $5.99 $5.59 $5.75 1 495 855
2022-05-06 $6.59 $6.72 $5.92 $6.20 1 659 758
2022-05-05 $6.63 $6.78 $6.29 $6.75 2 102 082
2022-05-04 $6.24 $6.92 $6.19 $6.91 2 473 637
2022-05-03 $6.24 $6.56 $6.13 $6.50 1 391 295
2022-05-02 $5.97 $6.36 $5.92 $6.23 1 136 301
2022-04-29 $6.34 $6.53 $5.96 $5.97 1 597 028
2022-04-28 $5.68 $5.86 $5.33 $5.83 1 835 629
2022-04-27 $5.40 $5.67 $5.29 $5.63 4 441 358
2022-04-26 $5.20 $5.44 $5.09 $5.21 2 796 946
2022-04-25 $5.33 $5.38 $5.08 $5.21 2 955 068
2022-04-22 $5.75 $6.04 $5.39 $5.51 937 541

IMPROVE YOUR TRADING GAME WITH A GOLDEN STAR

From 26 555 stocks, only a few dozen will trigger such a signal!

About 21Vianet Group

21Vianet Group, Inc. provides carrier-neutral Internet data center services to Internet companies, government entities, blue-chip enterprises, and small-to mid-sized enterprises in the People’s Republic of China. It offers hosting and related services to house servers and networking equipment in its data centers, and connects them through a data transmission network; and other hosting related value-added services. Its hosting and related service... Read more

.

StockInvest.usStock Podcast

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT