NASDAQ:VNET
21Vianet Group Stock Price (Quote)
$1.92
-0.0100 (-0.518%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.42 | $2.02 | Friday, 10th May 2024 VNET stock ended at $1.92. This is 0.518% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.85% from a day low at $1.83 to a day high of $1.95. |
| 90 days | $1.42 | $2.09 | |
| 52 weeks | $1.39 | $3.88 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2016 | $7.82 | $7.82 | $7.21 | $7.82 | 1 231 010 |
| Nov 28, 2016 | $7.62 | $7.85 | $7.51 | $7.62 | 883 023 |
| Nov 25, 2016 | $7.71 | $7.77 | $7.65 | $7.71 | 261 116 |
| Nov 23, 2016 | $7.71 | $7.76 | $7.51 | $7.71 | 359 685 |
| Nov 22, 2016 | $7.60 | $7.69 | $7.55 | $7.60 | 440 664 |
| Nov 21, 2016 | $7.59 | $7.65 | $7.54 | $7.59 | 534 455 |
| Nov 18, 2016 | $7.50 | $7.63 | $7.49 | $7.51 | 570 346 |
| Nov 17, 2016 | $7.51 | $7.58 | $7.40 | $7.51 | 560 825 |
| Nov 16, 2016 | $7.20 | $7.57 | $7.20 | $7.49 | 702 205 |
| Nov 15, 2016 | $7.30 | $7.53 | $7.12 | $7.23 | 470 051 |
| Nov 14, 2016 | $7.45 | $7.59 | $7.25 | $7.26 | 876 573 |
| Nov 11, 2016 | $7.29 | $7.47 | $7.20 | $7.43 | 693 495 |
| Nov 10, 2016 | $7.44 | $7.63 | $7.19 | $7.35 | 609 774 |
| Nov 09, 2016 | $7.03 | $7.44 | $7.00 | $7.40 | 613 779 |
| Nov 08, 2016 | $7.31 | $7.39 | $7.12 | $7.28 | 430 449 |
| Nov 07, 2016 | $7.20 | $7.45 | $7.13 | $7.30 | 745 500 |
| Nov 04, 2016 | $7.00 | $7.24 | $6.94 | $7.09 | 422 600 |
| Nov 03, 2016 | $7.19 | $7.20 | $7.00 | $7.01 | 455 100 |
| Nov 02, 2016 | $7.17 | $7.20 | $7.04 | $7.15 | 599 500 |
| Nov 01, 2016 | $7.40 | $7.42 | $7.03 | $7.19 | 951 700 |
| Oct 31, 2016 | $7.32 | $7.49 | $7.25 | $7.31 | 596 300 |
| Oct 28, 2016 | $7.75 | $7.76 | $7.22 | $7.31 | 811 600 |
| Oct 27, 2016 | $7.61 | $7.84 | $7.60 | $7.71 | 815 300 |
| Oct 26, 2016 | $7.87 | $8.06 | $7.64 | $7.65 | 879 100 |
| Oct 25, 2016 | $7.55 | $8.08 | $7.55 | $7.95 | 2 252 600 |
