NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.47
-0.0300 (-2.00%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.45 | $1.99 | Wednesday, 17th Apr 2024 VNET stock ended at $1.47. This is 2.00% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 4.83% from a day low at $1.45 to a day high of $1.52. |
| 90 days | $1.39 | $2.47 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-22 | $25.53 | $25.88 | $24.31 | $24.71 | 1 906 127 |
| 2020-10-21 | $24.89 | $26.58 | $24.87 | $25.64 | 2 155 850 |
| 2020-10-20 | $23.66 | $24.69 | $23.66 | $24.60 | 619 717 |
| 2020-10-19 | $24.34 | $24.99 | $23.69 | $23.74 | 864 071 |
| 2020-10-16 | $23.42 | $24.73 | $22.69 | $24.08 | 984 135 |
| 2020-10-15 | $22.16 | $23.00 | $21.50 | $22.90 | 1 094 755 |
| 2020-10-14 | $23.63 | $25.00 | $22.69 | $22.90 | 1 737 489 |
| 2020-10-13 | $23.45 | $23.50 | $22.90 | $23.46 | 334 376 |
| 2020-10-12 | $23.41 | $23.82 | $23.10 | $23.11 | 503 126 |
| 2020-10-09 | $22.99 | $23.19 | $22.53 | $23.03 | 399 441 |
| 2020-10-08 | $23.36 | $23.67 | $22.22 | $22.60 | 667 495 |
| 2020-10-07 | $22.98 | $23.75 | $22.91 | $23.45 | 650 343 |
| 2020-10-06 | $22.41 | $23.08 | $21.86 | $22.56 | 1 028 807 |
| 2020-10-05 | $22.95 | $23.04 | $22.32 | $22.37 | 934 340 |
| 2020-10-02 | $23.05 | $23.69 | $22.51 | $22.84 | 553 223 |
| 2020-10-01 | $23.51 | $24.59 | $23.24 | $23.83 | 1 573 761 |
| 2020-09-30 | $22.63 | $23.72 | $22.54 | $23.16 | 1 173 319 |
| 2020-09-29 | $21.71 | $22.78 | $21.38 | $22.77 | 862 047 |
| 2020-09-28 | $21.69 | $22.01 | $21.21 | $22.01 | 1 814 871 |
| 2020-09-25 | $19.88 | $20.63 | $19.65 | $20.52 | 799 826 |
| 2020-09-24 | $19.85 | $20.63 | $19.63 | $19.94 | 1 005 147 |
| 2020-09-23 | $21.10 | $21.38 | $20.26 | $20.42 | 683 471 |
| 2020-09-22 | $21.44 | $21.74 | $20.67 | $21.35 | 762 654 |
| 2020-09-21 | $20.51 | $21.14 | $19.54 | $21.08 | 1 274 527 |
| 2020-09-18 | $20.89 | $21.69 | $20.74 | $21.14 | 1 884 684 |
