$6.32 -0.40 (%) VisionChina Med Shs Sponsored American Deposit Receipt Repr 20 Shs - NASDAQ

Aug. 24, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VISN historical data

Date Open High Low Close Volume
8/24/20166.746.956.166.32102,405
8/23/20167.057.056.616.72145,859
8/22/20167.188.316.507.20815,998
8/19/20165.309.455.288.082,329,207
8/18/20165.315.405.205.369,685
8/17/20165.305.685.095.0916,899
8/16/20165.165.605.125.4127,039
8/15/20165.045.304.885.1224,233
8/12/20165.385.395.115.1111,109
8/11/20165.565.565.215.4629,758
8/10/20165.565.775.565.5612,243
8/9/20165.705.805.525.544,394
8/8/20165.705.755.705.701,590
8/5/20165.786.085.665.7520,591
8/4/20165.965.965.955.951,007
8/3/20165.836.045.705.915,628
8/2/20166.186.385.715.8319,040
8/1/20166.256.326.136.159,365
7/29/20166.707.086.156.2796,224
7/28/20166.516.516.176.329,549
7/27/20166.256.406.206.4020,663
7/26/20166.406.625.496.23110,511
7/25/20166.076.526.076.459,738
7/22/20166.436.986.076.2211,001
7/21/20166.156.346.156.34860
7/20/20166.386.436.056.4310,831
7/19/20166.696.696.396.594,183
7/18/20166.766.906.746.90928
7/15/20166.706.886.706.813,840
7/14/20166.816.846.806.846,016
7/13/20166.996.996.996.99195
7/12/20166.906.906.906.90211
7/11/20166.517.146.476.904,141
7/8/20167.107.106.807.081,483
7/7/20167.187.186.447.0812,358
7/6/20167.347.346.767.164,511
7/5/20167.457.497.027.253,454
7/1/20167.027.406.917.392,731
6/30/20166.947.196.667.0411,285
6/29/20166.827.066.827.04870
6/28/20167.207.206.857.103,812
6/27/20166.807.176.797.123,754
6/24/20167.207.206.777.2012,151
6/23/20167.397.407.007.3615,504
6/22/20167.007.477.007.457,578
6/21/20167.487.487.487.4870
6/20/20167.507.537.057.489,439
6/17/20167.637.787.587.581,520
6/16/20167.747.747.747.74385
6/15/20167.967.997.507.502,767
6/14/20167.988.097.558.094,492
6/13/20167.997.997.997.990
6/10/20168.088.087.997.99797
6/9/20168.108.107.787.78800
6/8/20168.208.207.718.204,692
6/7/20168.008.457.908.174,123
6/6/20167.458.007.457.805,094
6/3/20167.987.987.427.548,095
6/2/20168.078.077.958.00456
6/1/20168.068.117.988.002,144
5/31/20168.008.008.008.00147
5/27/20167.958.337.537.531,485
5/26/20168.228.438.008.0414,598
5/25/20168.098.368.098.2318,498
5/24/20168.478.488.108.157,309
5/23/20168.398.758.398.552,677
5/20/20168.338.338.058.26981
5/19/20168.338.738.038.435,265
5/18/20168.728.888.028.7512,424
5/17/20168.328.378.298.304,611
5/16/20168.258.428.248.415,264
5/13/20168.118.187.818.168,309
5/12/20168.298.308.298.292,451
5/11/20168.468.798.258.2528,421
5/10/20168.518.518.518.51550
5/9/20168.108.708.108.626,768
5/6/20168.908.908.328.904,942
5/5/20169.019.068.739.057,489
5/4/20168.978.978.958.95322
5/3/20169.109.108.779.101,096
5/2/20168.779.418.709.2113,702
4/29/20169.029.068.738.7610,951
4/28/20169.109.109.029.052,264
4/27/20169.079.129.029.104,590
4/26/20169.079.189.049.123,047
4/25/20169.309.559.149.1413,956
4/22/20169.309.429.239.2310,064
4/21/20169.309.399.169.2913,302
4/20/20169.309.309.209.2710,920
4/19/20169.509.549.109.4920,541
4/18/20169.969.969.179.6316,273
4/15/20169.7110.109.719.9810,679
4/14/20169.7510.009.759.817,029
4/13/20169.9510.059.799.792,764
4/12/20169.8810.059.8410.022,937
4/11/201610.0910.109.859.9610,601
4/8/20169.9510.139.9510.051,198
4/7/20169.959.969.809.953,975
4/6/20169.9010.209.6710.185,321
4/5/20169.9910.139.8710.047,238
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center