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 |
| 2020-09-17 | $20.48 | $20.90 | $20.30 | $20.74 | 833 440 |
| 2020-09-16 | $21.85 | $21.90 | $20.63 | $20.81 | 2 192 413 |
| 2020-09-15 | $22.00 | $22.14 | $21.39 | $21.82 | 1 195 343 |
| 2020-09-14 | $21.27 | $22.13 | $20.97 | $21.87 | 586 654 |
| 2020-09-11 | $20.90 | $21.09 | $20.37 | $20.66 | 424 621 |
| 2020-09-10 | $21.05 | $21.57 | $20.49 | $20.60 | 793 864 |
| 2020-09-09 | $21.74 | $22.19 | $20.67 | $21.18 | 1 281 064 |
| 2020-09-08 | $21.13 | $22.31 | $21.03 | $21.05 | 936 160 |
| 2020-09-04 | $22.11 | $23.13 | $21.44 | $22.76 | 904 754 |
| 2020-09-03 | $22.76 | $23.09 | $21.13 | $22.44 | 1 838 866 |
| 2020-09-02 | $24.79 | $24.99 | $23.19 | $23.50 | 1 693 859 |
| 2020-09-01 | $22.94 | $24.72 | $22.81 | $24.63 | 1 626 646 |
| 2020-08-31 | $23.76 | $23.92 | $22.72 | $23.21 | 1 730 392 |
| 2020-08-28 | $23.95 | $24.14 | $23.31 | $23.75 | 1 936 513 |
| 2020-08-27 | $24.08 | $24.19 | $22.72 | $23.25 | 3 157 476 |
| 2020-08-26 | $21.40 | $24.98 | $21.05 | $24.70 | 13 283 829 |
| 2020-08-25 | $20.43 | $21.34 | $19.78 | $21.09 | 4 001 098 |
| 2020-08-24 | $22.50 | $23.05 | $21.52 | $21.60 | 1 239 274 |
| 2020-08-21 | $23.03 | $23.06 | $22.10 | $22.18 | 1 008 431 |
| 2020-08-20 | $22.72 | $23.74 | $22.25 | $23.08 | 1 013 232 |
| 2020-08-19 | $24.05 | $24.59 | $22.16 | $22.33 | 1 548 387 |
| 2020-08-18 | $23.80 | $24.71 | $23.75 | $24.08 | 1 665 282 |
| 2020-08-17 | $22.97 | $24.29 | $22.90 | $23.60 | 812 407 |
| 2020-08-14 | $23.71 | $23.90 | $22.47 | $22.53 | 656 895 |
| 2020-08-13 | $24.17 | $24.81 | $23.67 | $23.93 | 666 416 |
