$10.28 +1.04 (%) VisionChina Med Shs Sponsored American Deposit Receipt Repr 20 Shs - NASDAQ

Dec. 18, 2014 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VISN historical data

Date Open High Low Close Volume
12/17/20149.619.679.249.2411,460
12/16/20149.619.618.559.4214,406
12/15/20149.619.619.459.564,114
12/12/20149.439.659.399.542,202
12/11/20149.399.779.369.375,738
12/10/20149.349.669.319.334,773
12/9/20149.829.929.489.484,280
12/8/201410.3510.359.809.8015,635
12/5/20149.9010.469.7010.468,350
12/4/201410.4010.569.779.7713,616
12/3/20149.8110.909.6910.3518,764
12/2/20149.4510.099.459.7021,163
12/1/201410.2010.309.229.4424,444
11/28/201410.4410.6210.3010.304,131
11/26/201410.7010.7910.5010.505,069
11/25/201410.5210.6910.5010.687,364
11/24/201410.6010.6410.5010.514,981
11/21/201410.8110.8110.5510.5512,791
11/20/201410.5010.8010.5010.5610,773
11/19/201410.3010.5010.2010.4927,345
11/18/201410.0010.3910.0010.3012,486
11/17/20149.7810.409.7810.0021,773
11/14/201410.2710.279.509.6124,916
11/13/201410.1310.4410.1010.3928,498
11/12/201410.0010.4410.0010.2619,388
11/11/20149.8610.209.859.9712,206
11/10/20149.909.959.209.909,554
11/7/20149.4510.059.459.9829,434
11/6/20149.399.699.229.2212,975
11/5/20149.709.839.539.538,737
11/4/20149.6510.009.559.9013,232
11/3/201410.0010.049.709.965,583
10/31/20149.6510.279.609.8619,130
10/30/201410.4610.659.089.4532,593
10/29/201410.8710.9510.4810.488,336
10/28/201411.4811.6811.1911.229,833
10/27/201411.9611.9611.4111.415,955
10/24/201411.4411.6111.2011.595,000
10/23/201410.6712.0010.6711.6513,513
10/22/201410.8410.9910.7510.756,920
10/21/201410.4011.0010.4010.8319,365
10/20/201410.8710.8710.3910.481,332
10/17/20149.8310.459.8310.2710,291
10/16/20149.3010.009.269.816,061
10/15/20149.0110.729.019.785,638
10/14/201410.8410.849.4010.559,337
10/13/201410.4611.0010.4310.869,172
10/10/201410.5010.709.9510.4221,984
10/9/201410.8611.4410.4510.479,754
10/8/201411.7111.8010.8510.887,756
10/7/201411.5211.8611.5211.702,632
10/6/201411.8212.1011.4111.583,743
10/3/201411.3912.1011.3311.647,649
10/2/201410.9011.4010.9011.213,267
10/1/201411.2711.2710.6110.8816,110
9/30/201412.2112.4211.2511.2617,816
9/29/201412.0112.7212.0112.308,664
9/26/201412.6413.5512.5112.658,482
9/25/201413.4113.7712.5012.6421,762
9/24/201412.7713.8712.7713.429,677
9/23/201413.4413.4812.6612.7014,277
9/22/201413.7014.2813.5613.696,313
9/19/201413.9913.9913.8013.804,578
9/18/201414.4614.4714.0114.046,026
9/17/201414.4914.5914.3814.411,941
9/16/201414.3114.7814.2414.306,250
9/15/201414.2414.5714.1414.229,601
9/12/201413.6014.4213.6014.4211,653
9/11/201414.3814.4213.8513.8515,257
9/10/201414.9015.1914.3314.3511,758
9/9/201415.1515.2814.8114.917,081
9/8/201415.2115.4815.1115.2611,673
9/5/201415.1115.4915.0015.4914,036
9/4/201415.1715.4915.0015.0015,278
9/3/201415.3615.8715.2815.3014,482
9/2/201415.6015.6815.1015.3116,897
8/29/201415.5516.7515.1915.5567,900
8/28/201416.4216.4215.5015.6014,446
8/27/201416.0016.4416.0016.0021,117
8/26/201415.8616.4015.7816.1023,390
8/25/201416.3016.5515.6216.1018,798
8/22/201416.7016.7015.9316.4213,748
8/21/201417.2617.2616.4016.7137,595
8/20/201417.1718.5517.0917.45101,703
8/19/201416.6216.6215.8016.3415,757
8/18/201416.6716.7916.0916.3727,912
8/15/201416.6416.8916.1016.397,141
8/14/201416.3017.0416.2216.7028,377
8/13/201416.1116.2015.1316.2025,024
8/12/201415.5016.3015.5016.2514,470
8/11/201414.6215.7514.5115.7441,136
8/8/201415.3815.6514.4014.6314,427
8/7/201415.1615.7214.7315.1528,074
8/6/201414.5815.6314.5015.3433,627
8/5/201415.9715.9714.5214.8321,511
8/4/201415.8516.3015.7615.7921,462
8/1/201417.2117.3514.7615.5353,197
7/31/201418.2618.2617.0017.0742,106
7/30/201418.7918.7917.6618.0262,702
7/29/201418.0019.2317.6518.65149,611
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center