VNET

Historical Stock Prices

$20.33
*  
0.08
0.39%
Get VNET Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 20.4 20.55 20.13 20.33 700,935
07/01/2015 20.55 20.71 20.3 20.41 759,018
06/30/2015 19.82 20.58 19.82 20.52 1,253,637
06/29/2015 20.5 20.55 19.555 19.65 1,712,866
06/26/2015 20.58 20.75 20.46 20.56 847,171
06/25/2015 20.93 20.97 20.56 20.71 984,610
06/24/2015 21.18 21.18 20.86 20.97 1,587,370
06/23/2015 21.22 21.3 21.09 21.19 1,673,619
06/22/2015 21.3 21.47 21.19 21.21 1,122,527
06/19/2015 21.51 21.57 21.25 21.25 1,167,140
06/18/2015 21.34 21.64 21.34 21.56 1,312,536
06/17/2015 21.52 21.79 21.26 21.36 974,630
06/16/2015 21.64 21.74 21.4 21.45 1,543,821
06/15/2015 21.71 22.07 21.48 21.77 1,030,539
06/12/2015 21.75 21.85 21.58 21.71 2,353,959
06/11/2015 21.84 22 21.61 21.71 3,325,495
06/10/2015 22.39 22.59 21.82 21.85 3,998,179
06/09/2015 20.52 20.81 19.57 19.91 661,886
06/08/2015 21.5 21.58 20.37 20.65 868,101
06/05/2015 21.15 21.51 20.91 21.46 948,383
06/04/2015 20.96 21.69 20.8 21.21 2,009,360
06/03/2015 20.41 21.11 20.27 20.99 2,423,425
06/02/2015 18.85 20.35 18.84 20.31 876,124
06/01/2015 18.3 19.45 18.3 18.84 1,243,115
05/29/2015 18 18.16 17.7 18.06 1,023,721
05/28/2015 17.2 17.77 17.1 17.73 840,079
05/27/2015 16.92 17.59 16.12 17.53 3,053,165
05/26/2015 19.68 19.68 18.22 18.61 994,556
05/22/2015 19.5 19.75 19.3525 19.4 751,185
05/21/2015 19.78 20.02 19.41 19.49 521,226
05/20/2015 19.25 19.71 19.25 19.67 296,579
05/19/2015 19.37 19.52 19.12 19.28 265,622
05/18/2015 19.18 19.44 19.14 19.29 189,713
05/15/2015 18.81 19.24 18.77 19.21 434,583
05/14/2015 18.97 19.14 18.77 18.83 593,764
05/13/2015 19 19.11 18.68 18.84 260,132
05/12/2015 19.17 19.42 18.801 19 303,750
05/11/2015 19.76 20 19.21 19.24 643,885
05/08/2015 22.86 22.86 19.58 19.76 496,381
05/07/2015 20 20 19.41 19.49 548,010
05/06/2015 20.35 20.35 19.8 20.07 455,459
05/05/2015 20.55 20.62 20.35 20.4 267,959
05/04/2015 20.69 20.91 20.5 20.77 232,022
05/01/2015 20.65 20.74 20.29 20.59 191,509
04/30/2015 20.65 20.94 20.48 20.57 482,460
04/29/2015 20.55 20.81 20.35 20.55 454,984
04/28/2015 20.58 20.82 20.3 20.75 454,594
04/27/2015 20.31 20.64 20.28 20.49 1,013,873
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
01/23/2015 17.38 17.58 17.17 17.36 279,084
01/22/2015 17.67 17.67 17.07 17.3 539,239
01/21/2015 17.4 17.78 17.25 17.6 593,561
01/20/2015 17.39 17.66 16.99 17.4 827,947
01/16/2015 16.77 17.39 16.77 17.35 587,825
01/15/2015 17.39 17.43 16.67 16.87 698,712
01/14/2015 16.88 17.31 16.88 17.26 617,050
01/13/2015 17.56 17.56 17.03 17.16 727,895
01/12/2015 17.53 17.7 16.94 17.32 400,320
01/09/2015 17.29 17.5 17 17.47 654,089
01/08/2015 16.37 17.75 16.305 17.17 1,095,101
01/07/2015 15.89 16.77 15.75 16.2 986,590
01/06/2015 15.81 15.95 15.41 15.7 555,091
01/05/2015 15.48 16.07 15.42 15.83 912,886
01/02/2015 15.51 15.77 15.31 15.46 551,629
12/31/2014 15.9 15.9 15.37 15.47 697,858
12/30/2014 15.45 15.94 15.1 15.8 672,560
12/29/2014 15.65 15.83 15.5 15.56 963,386
12/26/2014 15.9 16.13 15.65 15.67 474,438
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
09/23/2014 18.76 20.49 18.03 19.18 3,793,195
09/22/2014 19.91 20.2695 18.41 19.06 2,384,112
09/19/2014 20.28 21.4 19.888 20 2,810,276
09/18/2014 20.84 21.75 19.91 20.04 4,062,475
09/17/2014 20.21 21.12 19.19 21 5,258,235
09/16/2014 22.3 22.51 19.99 20.2 4,974,307
09/15/2014 18.8 22.68 18.8 21.46 7,991,359
09/12/2014 16.5 20.65 16.5 19.87 14,457,500
09/11/2014 18.58 18.7 15.38 15.52 25,814,300
09/10/2014 23.3 25.84 14.23 20.12 36,760,460
09/09/2014 27.42 27.42 21.57 21.88 7,881,643
09/08/2014 27.55 28.26 26.77 27.41 2,514,007
09/05/2014 26.68 28.2 26.59 28.04 1,298,976
09/04/2014 26.82 27.54 26.02 27.08 1,889,831
09/03/2014 28.05 28.77 25.66 25.71 2,577,268
09/02/2014 27.87 29.273 27.42 28.05 2,058,318
08/29/2014 29 29.2 27.24 27.31 1,529,685
08/28/2014 29.18 30.95 28.04 28.68 2,197,061
08/27/2014 29.76 29.76 28.14 28.31 900,595
08/26/2014 31.5 31.6525 28.91 30.06 721,582
08/25/2014 29.84 31.32 29.58 31.29 826,138
08/22/2014 29.34 29.8 28.92 29.54 174,327
08/21/2014 30.02 30.07 29.03 29.25 281,777
08/20/2014 29.39 30.02 29.2 29.88 500,461
08/19/2014 29.76 29.78 28.86 29.46 505,389
08/18/2014 28.74 29.49 28.62 29.42 684,678
08/15/2014 28.09 29.15 27.79 28.46 581,846
08/14/2014 28.87 28.87 27.78 28.05 463,372
08/13/2014 28.85 29.64 28.675 28.83 430,276
08/12/2014 29.94 30 28.39 28.74 382,070
08/11/2014 28.22 30 28.02 29.87 844,501
08/08/2014 27.71 28.09 27.34 27.82 307,509
08/07/2014 28.08 28.8 27.62 27.77 697,535
08/06/2014 27.91 28.3 27.63 27.86 497,246
08/05/2014 27.82 28.49 27.55 28.12 634,248
08/04/2014 27.72 28.905 27.72 28.31 621,067
08/01/2014 27.46 27.77 26.8377 27.7 506,122
07/31/2014 27.3 28.01 26.87 27.83 1,112,103
07/30/2014 27.04 28 27.04 27.72 578,494
07/29/2014 29.26 29.26 26.64 26.68 1,108,806
07/28/2014 27.35 29.03 27.02 28.96 894,808
07/25/2014 27.4 27.545 26.49 27.22 684,576
07/24/2014 27.68 28.16 26.84 27.39 347,521
07/23/2014 27.74 28.2099 27.7 27.82 528,140
07/22/2014 28.51 28.59 27.2 27.78 1,126,518
07/21/2014 27.87 28.38 27.39 28.14 444,606
07/18/2014 27.59 28.46 27.54 27.99 254,973
07/17/2014 28.32 29.05 27.57 27.62 444,420
07/16/2014 29.2 29.365 28.26 28.6 373,511
07/15/2014 29.53 29.88 28.51 29.09 611,212
07/14/2014 29.24 29.9 29.015 29.56 399,779
07/11/2014 29.2 29.82 28.75 28.89 292,278
07/10/2014 28.71 29.33 28.07 29.01 971,897
07/09/2014 29.79 30.07 29 29.42 763,310
07/08/2014 30.71 30.83 28.79 29.55 1,120,748
07/07/2014 31.78 32.015 31.05 31.11 551,700
07/03/2014 31.04 32.32 30.45 31.96 609,856
*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?