$13.50 +0.63 (%) VisionChina Med Shs Sponsored American Deposit Receipt Repr 20 Shs - NASDAQ

May. 26, 2015 | 09:51 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VISN historical data

Date Open High Low Close Volume
5/22/201512.8913.6912.8012.875,163
5/21/201513.6513.6512.5012.5811,622
5/20/201513.6213.7012.8012.8519,523
5/19/201513.9513.9513.5313.6021,808
5/18/201513.6013.9913.5813.9519,637
5/15/201513.9013.9013.4813.4819,389
5/14/201513.3013.8513.3013.538,892
5/13/201512.8513.3712.5613.009,088
5/12/201513.1413.1412.5112.9120,217
5/11/201513.4313.6613.0113.0611,689
5/8/201513.3514.3312.7213.2120,763
5/7/201513.8513.9412.9713.257,141
5/6/201513.9513.9513.4213.721,868
5/5/201514.3914.4213.2813.6012,113
5/4/201514.5514.6014.2014.3425,242
5/1/201514.6414.8714.2514.617,156
4/30/201514.6514.7714.5014.5611,964
4/29/201514.9514.9814.4714.753,318
4/28/201514.7414.9114.4514.9110,342
4/27/201514.8114.9814.5114.8116,219
4/24/201514.9115.1714.1514.9725,153
4/23/201514.3715.4913.5615.0054,679
4/22/201513.6615.6712.0014.44184,137
4/21/201515.8615.8614.4515.0043,684
4/20/201514.8816.3414.8815.35113,845
4/17/201515.5716.0014.6514.6559,865
4/16/201514.4915.5014.4915.4558,680
4/15/201514.0714.7813.8214.1945,490
4/14/201513.8414.0913.6813.8212,143
4/13/201514.5914.5913.9114.008,978
4/10/201514.7014.8514.1314.3417,573
4/9/201513.8214.7113.8214.4933,912
4/8/201514.0014.4213.4113.8112,708
4/7/201513.2514.0012.7714.0022,031
4/6/201514.2214.2212.3113.1823,506
4/2/201513.9814.0513.6214.057,571
4/1/201513.8913.9913.5513.7913,154
3/31/201513.5014.0013.0513.9836,243
3/30/201513.4914.0013.0113.4726,512
3/27/201513.3313.4012.9613.134,987
3/26/201513.0213.6612.6413.0918,765
3/25/201512.4913.3912.4613.1853,984
3/24/201511.8912.6011.7212.1936,148
3/23/201512.8612.8610.9711.9025,501
3/20/201512.6114.7212.2112.39106,411
3/19/201510.3812.4910.3812.4977,870
3/18/20159.4011.049.4010.3548,550
3/17/20159.439.749.269.3612,476
3/16/20159.709.999.219.4034,236
3/13/20159.609.869.359.5017,151
3/12/201510.2810.289.509.5414,964
3/11/201510.0610.219.789.8417,806
3/10/201510.1810.929.809.9133,454
3/9/201511.2211.809.9510.4629,291
3/6/201511.7012.0811.3011.3016,390
3/5/201511.6512.3011.6512.0138,524
3/4/201512.0712.2511.2011.8432,124
3/3/201512.5412.7812.3112.311,853
3/2/201512.7413.1712.5012.5117,843
2/27/201512.9313.5012.9313.504,129
2/26/201514.5014.5013.0113.2321,976
2/25/201512.1313.6012.1313.3337,913
2/24/201512.4912.5011.9012.0121,513
2/23/201514.1314.1311.8612.8966,988
2/20/201516.0016.0014.2014.4245,258
2/19/201516.3216.4915.5016.0022,146
2/18/201516.6817.4315.3016.10102,423
2/17/201512.7416.7212.7416.70180,366
2/13/201511.4813.1611.3812.9060,934
2/12/201510.6011.3010.6011.2931,042
2/11/20159.9410.509.9410.3119,896
2/10/20159.779.989.759.9810,124
2/9/20159.509.879.479.878,035
2/6/20159.249.409.059.3913,590
2/5/20158.809.508.669.1021,824
2/4/20159.009.008.658.955,897
2/3/20158.828.908.828.902,168
2/2/20158.659.008.658.983,189
1/30/20159.029.028.618.61630
1/29/20159.089.109.049.101,936
1/28/20159.189.449.019.091,421
1/27/20159.219.289.159.228,179
1/26/20158.959.398.959.2021,686
1/23/20159.029.058.939.006,515
1/22/20158.939.008.939.00713
1/21/20158.959.148.959.086,431
1/20/20158.949.088.948.952,117
1/16/20158.959.128.929.035,911
1/15/20159.079.488.928.9210,245
1/14/20159.009.208.849.196,688
1/13/20159.259.499.109.1413,440
1/12/20158.809.308.739.305,495
1/9/20158.549.018.538.7912,941
1/8/20159.319.429.279.273,136
1/7/20159.349.519.219.211,640
1/6/20159.609.609.449.44760
1/5/20159.679.679.409.434,559
1/2/20159.789.809.609.757,455
12/31/20149.589.739.509.735,316
12/30/20149.659.879.579.596,184
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center