Canada markets open in 2 hours 37 minutes

21Vianet Group, Inc. (VNET)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.35-1.35 (-5.25%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 202125.4825.7824.0924.3524.352,539,200
May 07, 202125.0426.1923.9425.7025.702,072,300
May 06, 202125.6725.8524.3724.7924.791,238,600
May 05, 202126.0726.8025.6026.1726.172,715,600
May 04, 202125.2925.9924.8125.7225.722,512,100
May 03, 202128.1928.2325.8125.9525.953,113,100
Apr. 30, 202129.1430.0027.5427.9127.911,727,100
Apr. 29, 202129.4630.3927.2927.6927.691,081,000
Apr. 28, 202130.6030.6029.8129.8229.82673,000
Apr. 27, 202130.4230.7629.9430.4130.41449,600
Apr. 26, 202129.3930.6629.2330.2130.21978,000
Apr. 23, 202128.6030.0028.6029.3929.39792,300
Apr. 22, 202128.6129.6928.5028.5828.581,434,900
Apr. 21, 202127.3928.8327.1128.4028.40988,000
Apr. 20, 202127.9828.3926.8127.3627.361,243,900
Apr. 19, 202127.8828.9527.5327.9327.931,478,200
Apr. 16, 202127.8128.3627.3827.9127.911,122,300
Apr. 15, 202129.3529.3527.7828.5228.521,279,400
Apr. 14, 202130.1530.4728.7528.8128.811,002,800
Apr. 13, 202129.8830.6629.7130.0330.031,010,200
Apr. 12, 202130.6730.6729.0129.8129.811,748,900
Apr. 09, 202130.5230.9829.3530.6730.671,348,200
Apr. 08, 202132.7434.0030.9431.2331.231,955,500
Apr. 07, 202133.6434.0031.9432.1732.17977,300
Apr. 06, 202133.7034.8833.1434.1634.16855,600
Apr. 05, 202134.1234.4132.8933.8933.891,801,900
Apr. 01, 202133.5234.2033.1333.5433.541,896,600
Mar. 31, 202132.0833.3032.0432.3032.301,932,900
Mar. 30, 202130.3832.6129.9031.7231.721,492,400
Mar. 29, 202132.0032.8130.3530.4830.481,569,800
Mar. 26, 202130.7932.3130.4631.7931.793,732,300
Mar. 25, 202128.2234.0027.5831.2931.297,739,800
Mar. 24, 202133.3833.6427.6328.0828.088,895,600
Mar. 23, 202133.0534.1831.8734.1034.102,169,000
Mar. 22, 202133.6934.0732.5733.0033.00719,700
Mar. 19, 202133.8334.0132.2732.5432.541,430,000
Mar. 18, 202133.5234.5233.4233.7033.701,541,200
Mar. 17, 202133.2034.3432.3034.0734.071,154,100
Mar. 16, 202133.8035.1833.4533.8433.841,065,800
Mar. 15, 202134.0834.5033.5534.3934.39984,300
Mar. 12, 202134.3234.5933.2233.7933.791,504,500
Mar. 11, 202133.7536.0033.7035.5235.523,313,600
Mar. 10, 202133.8534.9033.3133.5233.523,212,900
Mar. 09, 202130.5834.0130.5833.8533.852,973,500
Mar. 08, 202132.3133.1730.4330.7730.773,317,500
Mar. 05, 202133.0533.7930.5433.3333.332,783,400
Mar. 04, 202134.3134.9332.2532.7632.763,907,400
Mar. 03, 202137.4037.4034.7634.8334.831,990,100
Mar. 02, 202138.7340.0037.3837.4237.421,415,900
Mar. 01, 202137.0839.6937.0838.7238.721,623,200
Feb. 26, 202136.7838.2635.9036.4436.4411,301,200
Feb. 25, 202138.3139.0036.2136.8336.831,260,600
Feb. 24, 202139.0039.0936.9138.3038.301,457,300
Feb. 23, 202136.9939.1035.9338.6838.683,311,300
Feb. 22, 202138.2038.4836.0037.7637.764,164,800
Feb. 19, 202140.4041.1339.6139.8139.811,632,300
Feb. 18, 202140.0040.6238.5140.0140.012,772,100
Feb. 17, 202141.0042.5040.2740.9240.921,099,400
Feb. 16, 202141.6542.5241.1041.2441.241,205,300
Feb. 12, 202141.8643.2841.0041.6041.60878,900
Feb. 11, 202142.9143.1341.0641.2941.291,685,700
Feb. 10, 202143.1844.4541.3142.6042.601,904,100
Feb. 09, 202141.2444.2441.1842.4842.481,959,100
Feb. 08, 202140.7641.9840.7641.8741.871,079,600
Feb. 05, 202140.0340.5938.8740.5940.591,556,100
Feb. 04, 202140.0040.3238.6639.3739.371,867,300
Feb. 03, 202140.0440.9039.3540.3940.391,367,300
Feb. 02, 202139.9140.8039.3639.7139.711,461,400
Feb. 01, 202138.0240.4537.3939.7539.752,275,500
Jan. 29, 202137.3339.0036.4137.7337.731,964,300
Jan. 28, 202134.9438.7534.8837.6137.613,976,800
Jan. 27, 202138.7739.2534.6334.9434.944,274,800
Jan. 26, 202141.7941.8839.8039.8939.892,801,000
Jan. 25, 202141.9943.8041.0441.7241.723,931,000
Jan. 22, 202139.6241.9839.0041.1741.175,250,600
Jan. 21, 202138.0040.3037.5538.9138.916,193,100
Jan. 20, 202140.5040.5339.2740.2340.232,546,200
Jan. 19, 202140.8840.8839.3240.1740.173,313,300
Jan. 15, 202139.6740.3938.6239.6639.661,151,400
Jan. 14, 202139.4040.0338.8539.5439.541,881,000
Jan. 13, 202138.6039.6138.0139.2239.221,262,400
Jan. 12, 202137.4539.4137.3538.7238.721,702,800
Jan. 11, 202137.6138.3236.8437.3237.321,633,200
Jan. 08, 202135.0637.5535.0537.2437.242,662,300
Jan. 07, 202134.1035.4233.8834.9134.911,823,100
Jan. 06, 202133.4234.9832.7534.0434.042,495,200
Jan. 05, 202133.7834.9433.1934.2834.281,772,700
Jan. 04, 202135.0035.7632.0933.8833.883,038,500
Dec. 31, 202035.0035.5034.0034.6934.691,135,700
Dec. 30, 202033.4535.0033.0034.8634.862,010,100
Dec. 29, 202032.4233.4832.1133.2433.24797,800
Dec. 28, 202032.3633.2932.1332.2832.281,167,400
Dec. 24, 202032.1932.9831.6432.3632.36577,300
Dec. 23, 202033.2033.6432.1232.6132.611,226,100
Dec. 22, 202032.9034.4732.5133.1933.192,565,400
Dec. 21, 202031.4432.1730.6732.0932.092,456,200
Dec. 18, 202031.0033.0430.3032.0032.003,643,800
Dec. 17, 202028.5031.2528.5030.8930.892,917,800
Dec. 16, 202030.4030.5027.5327.6927.691,618,700
Dec. 15, 202029.9130.2928.0928.6528.65967,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...