VNET

Historical Stock Prices

$15.89
*  
0.03
0.19%
Get VNET Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading VNET now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 15.73 16.11 15.7101 15.89 288,767
12/23/2014 15.73 15.96 15.62 15.86 515,391
12/22/2014 15.98 16.045 15.61 15.73 547,602
12/19/2014 15.65 16.09 15.59 16.01 599,735
12/18/2014 16.38 17.06 15.63 15.81 1,149,863
12/17/2014 15.6 16.13 15.39 16.04 656,454
12/16/2014 15.59 15.98 15.32 15.55 589,475
12/15/2014 15.56 16.34 15.53 15.85 795,501
12/12/2014 16.46 16.7 15.67 15.72 1,169,214
12/11/2014 15.59 17.05 15.58 16.5 1,233,459
12/10/2014 16.43 16.63 15.38 15.51 1,650,588
12/09/2014 16.86 16.96 15.91 16.19 2,473,254
12/08/2014 18.44 18.468 16.53 16.94 1,611,683
12/05/2014 18.26 18.68 18.17 18.2 1,096,900
12/04/2014 18.5 18.97 18.24 18.48 990,189
12/03/2014 19.31 19.9 18.44 18.46 1,434,726
12/02/2014 19.66 20.27 19.2 19.46 1,687,092
12/01/2014 20.5 20.84 18.9 19.83 5,854,736
11/28/2014 18.6 19.01 18.2 18.82 1,310,411
11/26/2014 18.14 19.7 18 18.61 6,918,137
11/25/2014 20 20.89 19.53 20.76 3,651,104
11/24/2014 19.66 20.41 19.52 20.37 1,388,080
11/21/2014 20.47 20.75 19.235 19.51 1,171,149
11/20/2014 20.47 20.51 19.3 20.36 1,372,457
11/19/2014 18.71 20.63 18.71 20.23 3,024,539
11/18/2014 21.54 21.54 18.65 18.81 1,392,551
11/17/2014 21.99 21.99 20.18 20.3 981,054
11/14/2014 20.42 21.79 20.16 21.39 871,638
11/13/2014 20.74 20.89 20.12 20.48 566,912
11/12/2014 20.68 20.79 20.27 20.67 715,366
11/11/2014 20.62 20.84 19.82 20.64 914,576
11/10/2014 19.78 20.5 19.78 20.4 855,931
11/07/2014 19.25 19.53 18.89 19.45 1,655,476
11/06/2014 21.01 21.31 19.38 19.41 1,092,253
11/05/2014 21.97 22 20.7 20.91 741,305
11/04/2014 21.9 22.1307 21.6 21.915 769,556
11/03/2014 20.51 23 20.51 21.92 2,528,209
10/31/2014 20.11 21 20.11 20.92 1,150,201
10/30/2014 19.26 20.36 19.17 19.83 547,148
10/29/2014 19.82 19.87 19.01 19.24 682,365
10/28/2014 19.35 20.06 18.94 19.96 968,335
10/27/2014 18.74 19.32 18.65 19.05 370,778
10/24/2014 18.78 19.26 18.67 18.99 342,459
10/23/2014 19.45 19.717 18.85 18.95 729,466
10/22/2014 19.66 20.51 19 19.01 1,507,079
10/21/2014 18.2 19.7 18.17 19.4 1,517,672
10/20/2014 17.65 18.39 17.46 18.2 893,357
10/17/2014 18.69 19.4 17.59 17.61 893,011
10/16/2014 17.31 18.68 17.05 18.33 1,378,568
10/15/2014 17 17.99 16.9 17.82 1,014,607
10/14/2014 17.15 17.9 17.11 17.41 1,055,990
10/13/2014 18.35 18.98 16.77 17.01 1,789,474
10/10/2014 19.16 19.98 18.56 18.73 1,673,667
10/09/2014 20.69 21.18 19.3001 19.39 2,466,701
10/08/2014 18.78 21.84 18.443 21.54 3,570,791
10/07/2014 17.51 19.5 17.26 18.89 2,053,504
10/06/2014 17.68 18.185 17.375 17.55 844,895
10/03/2014 17.71 18.11 17.51 17.91 957,045
10/02/2014 17.06 17.49 16.56 17.42 1,064,038
10/01/2014 17.58 17.96 16.55 16.85 1,765,777
09/30/2014 18.11 18.4 17.843 18 1,058,010
09/29/2014 17.84 18.27 17.3 18.04 1,083,483
09/26/2014 18.53 18.79 17.87 18.13 1,052,989
09/25/2014 18.46 18.95 18.13 18.21 1,004,350
09/24/2014 18.88 19.2 18.06 18.74 1,662,488
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?