$7.04 -0.02 (%) 21Vianet Group Shs -A- Sponsored American Deposit Receipt Repr 6 Shs - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNET historical data

Date Open High Low Close Volume
4/6/201620.1920.5820.0120.46657,316
4/5/201620.0020.2919.9420.27527,623
4/4/201619.8420.2819.7920.17444,109
4/1/201619.8120.0019.6419.85517,804
3/31/201619.6420.0119.5019.97672,892
3/30/201619.5319.9019.3519.71812,446
3/29/201619.2119.4419.0819.32497,467
3/28/201619.5619.6519.0119.28605,467
3/24/201619.5919.7619.3919.56536,950
3/23/201620.0220.0219.4819.711,048,779
3/22/201620.1820.2220.0020.02600,510
3/21/201620.2420.3519.9420.28973,382
3/18/201620.0020.3019.9220.151,215,246
3/17/201619.8020.1519.6519.95690,402
3/16/201619.6320.1019.3719.83994,728
3/15/201619.5019.9219.0019.451,810,304
3/14/201620.2520.4420.1020.111,190,813
3/11/201620.0820.4220.0220.33966,992
3/10/201620.1220.1419.8919.95358,346
3/9/201620.0120.2019.8220.00422,584
3/8/201620.1320.2519.9019.93977,840
3/7/201620.1720.3620.1320.27797,150
3/4/201619.9820.5619.9720.222,088,269
3/3/201619.7820.0719.6119.871,460,754
3/2/201619.1819.9719.0819.891,867,767
3/1/201618.7119.1818.7118.991,440,475
2/29/201617.9217.9717.4117.56648,971
2/26/201618.1018.2217.9317.98334,173
2/25/201618.2718.4117.8018.00566,015
2/24/201618.6018.6017.9418.541,052,963
2/23/201618.9618.9618.4418.84527,309
2/22/201618.6719.1018.6319.06547,834
2/19/201618.6718.8018.3618.58690,185
2/18/201618.6818.7618.3918.62689,471
2/17/201618.1018.5818.0018.551,133,539
2/16/201617.9118.1817.3018.071,375,238
2/12/201616.0117.1716.0117.021,423,937
2/11/201616.0316.1315.6815.851,176,290
2/10/201615.8316.5915.8116.38915,201
2/9/201616.8016.9815.2015.652,628,926
2/8/201618.0218.1416.5316.791,885,637
2/5/201618.7318.8817.9618.181,348,594
2/4/201618.7819.0018.5418.67678,354
2/3/201619.1219.1918.5518.871,049,264
2/2/201619.0519.1418.9219.041,456,482
2/1/201619.0419.2618.9519.111,236,803
1/29/201619.1519.3619.0219.19622,281
1/28/201618.9919.1218.8118.97453,710
1/27/201619.0619.1018.8118.871,396,120
1/26/201618.8319.1818.7119.05544,696
1/25/201619.1519.3018.9519.00682,002
1/22/201619.2719.5818.9919.08912,835
1/21/201619.1019.4518.8019.13754,931
1/20/201619.1019.2618.5118.951,329,675
1/19/201619.4519.8619.1019.471,912,283
1/15/201618.9619.1818.4318.841,035,474
1/14/201618.8519.2618.4519.241,904,422
1/13/201618.5619.3918.5618.692,913,155
1/12/201618.9919.4018.2318.542,831,312
1/11/201619.8319.9718.5418.712,124,198
1/8/201620.1320.3819.7519.841,357,592
1/7/201620.1720.3719.8919.972,434,296
1/6/201620.4820.7220.4820.62454,621
1/5/201620.7420.8920.6620.70595,915
1/4/201620.5920.8720.4620.761,509,795
12/31/201520.9621.2120.9421.14744,197
12/30/201521.1221.2120.9921.02915,889
12/29/201521.2321.2521.1321.18427,510
12/28/201521.0621.2721.0221.17621,851
12/24/201521.1821.3221.1121.22472,474
12/23/201521.2921.2920.9821.11878,433
12/22/201520.8021.2820.7321.241,491,394
12/21/201520.4320.8620.4320.702,853,454
12/18/201520.3020.5620.3020.381,647,433
12/17/201520.3520.5120.1820.261,364,981
12/16/201520.5020.6020.2120.251,521,239
12/15/201520.3120.5120.2520.451,082,066
12/14/201520.3020.3820.1520.191,101,063
12/11/201520.3420.4520.2020.261,013,199
12/10/201520.3420.4120.1920.34738,488
12/9/201520.1720.5020.1120.371,350,644
12/8/201520.1620.3020.0120.261,356,988
12/7/201520.2520.5420.1120.261,275,923
12/4/201520.5020.6520.1620.242,730,355
12/3/201520.7820.8820.3720.512,445,851
12/2/201520.5020.8720.4520.77530,778
12/1/201520.6920.9720.4120.71743,970
11/30/201519.9920.8419.9820.831,539,687
11/27/201519.6620.1319.6019.98632,937
11/25/201519.5320.2719.4320.022,107,016
11/24/201520.0020.2320.0020.12616,599
11/23/201520.0920.6019.9820.171,606,404
11/20/201519.8520.1719.7420.042,027,851
11/19/201519.8519.9519.7119.78744,133
11/18/201519.7519.8619.5119.74348,360
11/17/201519.5520.0019.4619.79410,529
11/16/201519.5319.8819.5119.68606,025
11/13/201519.7519.9619.6419.67639,436
11/12/201519.7420.1519.7319.871,417,280
11/11/201519.8519.9619.6719.77335,451
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center