VNET

Historical Stock Prices

$20.2
*  
0.06
0.3%
Get VNET Alerts
*Delayed - data as of Apr. 24, 2015  -  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-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 20.19 20.48 20.15 20.2 579,708
04/23/2015 19.84 20.224 19.8 20.14 364,836
04/22/2015 20.13 20.27 19.935 20.01 381,003
04/21/2015 20.23 20.27 19.84 20 593,337
04/20/2015 20.51 20.65 19.879 20.01 604,923
04/17/2015 20.19 20.5 20 20.47 784,162
04/16/2015 20.5 20.79 20.31 20.7 809,100
04/15/2015 19.98 20.49 19.91 20.47 355,404
04/14/2015 20.43 20.43 19.62 19.98 1,242,578
04/13/2015 19.84 20.58 19.79 20.535 934,161
04/10/2015 19.8 20.2 19.75 19.76 689,789
04/09/2015 20.2 20.2 19.46 19.9 1,168,917
04/08/2015 18.73 20.33 18.72 19.95 2,354,948
04/07/2015 18.24 18.74 18.16 18.48 879,999
04/06/2015 17.37 18.46 17.37 18.1 564,776
04/02/2015 16.98 17.45 16.84 17.39 246,407
04/01/2015 18.13 18.14 16.89 17.11 779,971
03/31/2015 17.12 17.97 16.85 17.66 814,308
03/30/2015 17.17 17.33 16.95 17.3 894,978
03/27/2015 16.97 17.02 16.56 16.98 288,124
03/26/2015 16.96 17.05 16.75 16.93 287,665
03/25/2015 17.04 17.18 16.66 16.99 377,157
03/24/2015 17.28 17.42 16.97 17.09 362,360
03/23/2015 17.1 17.33 16.91 17.18 458,102
03/20/2015 16.27 17.44 16.235 17.2 1,196,702
03/19/2015 17 17 15.79 16.19 2,051,654
03/18/2015 17.11 17.65 16.84 17.05 875,322
03/17/2015 17.13 17.26 16.58 17.2 764,625
03/16/2015 17.39 17.39 16.5 17.28 810,749
03/13/2015 17.52 17.58 17.11 17.39 563,047
03/12/2015 17.85 17.93 17.41 17.55 570,755
03/11/2015 17.3 17.77 17.02 17.74 842,691
03/10/2015 16.25 18.18 16.249 17.27 1,835,407
03/09/2015 17.57 17.8897 17.21 17.73 1,117,512
03/06/2015 16.58 17.53 16.58 17.33 728,382
03/05/2015 16.52 17 16.52 16.59 431,844
03/04/2015 16.1 16.69 15.95 16.64 923,131
03/03/2015 16.41 16.57 16 16.1 856,688
03/02/2015 17.27 17.52 16.51 16.57 1,308,944
02/27/2015 17.61 17.815 17.19 17.3 507,620
02/26/2015 17.57 17.99 17.57 17.64 516,570
02/25/2015 17.74 17.9 17.42 17.57 438,125
02/24/2015 17.79 18.11 17.73 17.845 335,128
02/23/2015 18.16 18.28 17.76 17.86 459,821
02/20/2015 18.48 18.56 18.2 18.33 253,715
02/19/2015 19.07 19.1 18.5 18.57 466,471
02/18/2015 19.13 19.17 18.84 19.1 439,657
02/17/2015 19.09 19.28 18.7601 19.06 586,282
02/13/2015 18.18 19.34 18.18 19.05 613,939
02/12/2015 18.04 18.165 17.94 18.1 368,940
02/11/2015 17.92 18.18 17.665 18.06 303,426
02/10/2015 18.13 18.13 17.81 18 287,557
02/09/2015 18.1 18.1 17.7 17.98 480,299
02/06/2015 18.18 18.44 17.85 18.275 857,646
02/05/2015 17.74 18.01 17.53 17.92 511,721
02/04/2015 17.17 17.73 17.02 17.62 340,786
02/03/2015 16.48 17.35 16.16 17.24 481,696
02/02/2015 16.53 16.74 16.2 16.5 427,087
01/30/2015 16.75 17.001 16.53 16.55 388,441
01/29/2015 17.06 17.33 16.28 16.91 640,950
01/28/2015 17.46 17.46 17.01 17.13 379,105
01/27/2015 17.3 17.99 17.07 17.5 525,490
01/26/2015 17.36 17.54 17.12 17.53 467,333
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?