Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VNET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.915 | 0.01 | 0.26% | 1.93 | 1.94 | 1.87 | 1,279,647 |
| May 02 2024 | 1.91 | 0.17 | 9.77% | 1.78 | 1.92 | 1.75 | 1,444,549 |
| May 01 2024 | 1.74 | 0.05 | 2.96% | 1.69 | 1.76 | 1.66 | 278,061 |
| Apr 30 2024 | 1.69 | -0.03 | -1.74% | 1.69 | 1.71 | 1.62 | 358,069 |
| Apr 29 2024 | 1.72 | 0.14 | 8.86% | 1.58 | 1.79 | 1.58 | 916,296 |
| Apr 26 2024 | 1.58 | -0.08 | -4.82% | 1.69 | 1.70 | 1.51 | 1,354,513 |
| Apr 25 2024 | 1.66 | 0.08 | 5.06% | 1.58 | 1.70 | 1.56 | 973,837 |
| Apr 24 2024 | 1.58 | 0.10 | 6.76% | 1.48 | 1.59 | 1.48 | 538,261 |
| Apr 23 2024 | 1.48 | 0.01 | 0.68% | 1.45 | 1.49 | 1.43 | 364,710 |
| Apr 22 2024 | 1.47 | -0.02 | -1.34% | 1.51 | 1.51 | 1.44 | 846,698 |
| Apr 19 2024 | 1.49 | 0.02 | 1.36% | 1.46 | 1.52 | 1.44 | 787,275 |
| Apr 18 2024 | 1.47 | 0.00 | 0.00% | 1.48 | 1.515 | 1.42 | 471,065 |
| Apr 17 2024 | 1.47 | -0.03 | -2.00% | 1.50 | 1.52 | 1.45 | 1,264,704 |
| Apr 16 2024 | 1.50 | -0.08 | -5.06% | 1.525 | 1.5993 | 1.46 | 1,039,580 |
| Apr 15 2024 | 1.58 | -0.03 | -1.86% | 1.61 | 1.665 | 1.56 | 540,227 |
| Apr 12 2024 | 1.61 | -0.13 | -7.47% | 1.73 | 1.73 | 1.61 | 1,144,790 |
| Apr 11 2024 | 1.74 | -0.07 | -3.87% | 1.81 | 1.87 | 1.73 | 755,752 |
| Apr 10 2024 | 1.81 | -0.05 | -2.69% | 1.83 | 1.84 | 1.76 | 1,286,627 |
| Apr 09 2024 | 1.86 | 0.06 | 3.33% | 1.80 | 1.90 | 1.79 | 722,025 |
| Apr 08 2024 | 1.80 | 0.04 | 2.27% | 1.80 | 1.83 | 1.77 | 281,036 |
| Apr 05 2024 | 1.76 | -0.06 | -3.30% | 1.81 | 1.81 | 1.76 | 443,419 |
| Apr 04 2024 | 1.82 | -0.07 | -3.70% | 1.89 | 1.90 | 1.79 | 998,573 |
| Apr 03 2024 | 1.89 | 0.08 | 4.42% | 1.80 | 1.89 | 1.78 | 779,458 |
| Apr 02 2024 | 1.81 | 0.16 | 9.70% | 1.71 | 1.83 | 1.71 | 956,437 |
| Apr 01 2024 | 1.65 | 0.10 | 6.45% | 1.55 | 1.74 | 1.53 | 1,043,721 |
| Mar 28 2024 | 1.55 | -0.15 | -8.55% | 1.64 | 1.70 | 1.54 | 1,723,426 |
| Mar 27 2024 | 1.695 | 0.07 | 4.31% | 1.63 | 1.75 | 1.58 | 1,113,974 |
| Mar 26 2024 | 1.625 | -0.18 | -9.72% | 1.845 | 1.845 | 1.62 | 1,669,773 |
| Mar 25 2024 | 1.80 | -0.09 | -4.76% | 1.93 | 1.93 | 1.80 | 859,453 |
| Mar 22 2024 | 1.89 | -0.01 | -0.53% | 1.88 | 1.90 | 1.805 | 1,267,620 |
| Mar 21 2024 | 1.90 | -0.05 | -2.56% | 1.94 | 1.99 | 1.87 | 1,201,580 |
| Mar 20 2024 | 1.95 | 0.05 | 2.63% | 1.90 | 1.98 | 1.885 | 1,164,652 |
| Mar 19 2024 | 1.90 | 0.04 | 2.15% | 1.95 | 1.96 | 1.87 | 1,241,618 |
| Mar 18 2024 | 1.86 | 0.06 | 3.33% | 1.90 | 1.92 | 1.765 | 2,662,946 |
| Mar 15 2024 | 1.80 | -0.13 | -6.74% | 1.94 | 2.05 | 1.80 | 4,668,208 |
| Mar 14 2024 | 1.93 | -0.02 | -0.77% | 1.95 | 2.09 | 1.91 | 4,372,658 |
| Mar 13 2024 | 1.945 | 0.19 | 10.51% | 1.76 | 1.945 | 1.755 | 3,292,726 |
| Mar 12 2024 | 1.76 | 0.08 | 4.76% | 1.71 | 1.79 | 1.65 | 3,124,155 |
| Mar 11 2024 | 1.68 | 0.15 | 9.80% | 1.61 | 1.77 | 1.61 | 3,202,979 |
| Mar 08 2024 | 1.53 | 0.01 | 0.33% | 1.53 | 1.64 | 1.5212 | 2,597,785 |
| Mar 07 2024 | 1.525 | -0.06 | -3.48% | 1.58 | 1.595 | 1.48 | 2,093,130 |
| Mar 06 2024 | 1.58 | 0.03 | 1.94% | 1.59 | 1.645 | 1.57 | 2,033,253 |
| Mar 05 2024 | 1.55 | 0.02 | 1.31% | 1.53 | 1.65 | 1.52 | 3,566,980 |
| Mar 04 2024 | 1.53 | -0.01 | -0.65% | 1.53 | 1.655 | 1.50 | 2,764,005 |
| Mar 01 2024 | 1.54 | -0.01 | -0.65% | 1.56 | 1.58 | 1.54 | 960,842 |
| Feb 29 2024 | 1.55 | -0.02 | -1.27% | 1.59 | 1.6609 | 1.55 | 1,450,136 |
| Feb 28 2024 | 1.57 | -0.09 | -5.42% | 1.65 | 1.65 | 1.505 | 2,333,539 |
| Feb 27 2024 | 1.66 | 0.11 | 7.10% | 1.58 | 1.68 | 1.555 | 2,146,604 |
| Feb 26 2024 | 1.55 | 0.03 | 1.97% | 1.53 | 1.6087 | 1.52 | 1,913,181 |
| Feb 23 2024 | 1.52 | -0.03 | -1.94% | 1.57 | 1.577 | 1.49 | 1,097,952 |
| Feb 22 2024 | 1.55 | 0.11 | 7.64% | 1.45 | 1.62 | 1.44 | 2,644,491 |
| Feb 21 2024 | 1.44 | -0.06 | -4.00% | 1.51 | 1.52 | 1.42 | 1,372,800 |
| Feb 20 2024 | 1.50 | -0.07 | -4.46% | 1.56 | 1.58 | 1.47 | 1,692,417 |
| Feb 16 2024 | 1.57 | -0.03 | -1.88% | 1.67 | 1.67 | 1.57 | 2,541,949 |
| Feb 15 2024 | 1.60 | 0.05 | 3.23% | 1.55 | 1.62 | 1.54 | 1,766,869 |
| Feb 14 2024 | 1.55 | 0.03 | 1.97% | 1.53 | 1.56 | 1.52 | 1,323,757 |
| Feb 13 2024 | 1.52 | -0.04 | -2.56% | 1.53 | 1.575 | 1.49 | 2,248,040 |
| Feb 12 2024 | 1.56 | 0.06 | 4.00% | 1.49 | 1.59 | 1.49 | 602,707 |
| Feb 09 2024 | 1.50 | -0.05 | -3.23% | 1.53 | 1.55 | 1.48 | 1,175,950 |
| Feb 08 2024 | 1.55 | -0.04 | -2.52% | 1.56 | 1.58 | 1.48 | 1,064,580 |
| Feb 07 2024 | 1.59 | 0.02 | 1.27% | 1.57 | 1.59 | 1.50 | 1,545,928 |
| Feb 06 2024 | 1.57 | 0.15 | 10.56% | 1.48 | 1.655 | 1.42 | 4,889,722 |
| Feb 05 2024 | 1.42 | -0.07 | -4.38% | 1.47 | 1.52 | 1.39 | 3,590,423 |
