$9.26 -0.05 (%) VisionChina Med Shs Sponsored American Deposit Receipt Repr 20 Shs - NASDAQ

Aug. 28, 2015 | 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
8/28/20159.1710.509.179.2618,007
8/27/20158.739.708.739.3120,777
8/26/20158.948.948.378.6429,083
8/25/20158.509.178.508.7220,036
8/24/20159.209.208.118.1292,148
8/21/20159.9910.749.909.9017,941
8/20/20159.9510.529.6810.1330,459
8/19/201510.5110.8610.0510.057,437
8/18/201510.0011.2710.0010.5419,634
8/17/201510.3210.889.8310.7019,989
8/14/201510.5610.7510.1110.4016,073
8/13/201510.4510.6010.4510.472,523
8/12/201510.5310.909.6610.6518,048
8/11/201510.6311.0110.5710.7913,801
8/10/201510.5210.9610.3810.5822,088
8/7/201511.1011.3410.0710.0722,848
8/6/201511.0211.1810.9511.034,702
8/5/201511.2811.3510.6211.1917,788
8/4/201510.5311.1310.4010.9233,202
8/3/201510.2110.6110.0310.3930,110
7/31/201510.0010.5610.0010.5613,518
7/30/20159.7210.459.729.92122,076
7/29/20159.3810.709.3810.0532,196
7/28/20159.8610.469.5610.4024,067
7/27/201510.1510.359.419.9024,090
7/24/201510.8610.8610.2410.5546,041
7/23/201511.0811.1210.6410.788,770
7/22/201511.1211.2210.6410.8312,108
7/21/201510.3511.3310.3511.0744,314
7/20/201510.9710.9710.1910.4133,893
7/17/201511.4911.9510.7310.9755,382
7/16/201511.0511.7410.7011.5545,652
7/15/201512.0012.4910.8811.1469,854
7/14/201512.1514.0011.5111.84183,630
7/13/201511.9412.3911.6712.00162,711
7/10/201510.6112.0010.4011.82277,806
7/9/20158.3810.218.129.99275,077
7/8/20158.348.347.357.40120,628
7/7/20159.519.608.528.5986,683
7/6/201510.5410.549.079.7661,029
7/2/201511.8711.8810.5010.6560,500
7/1/201512.3712.4111.5511.6027,972
6/30/201511.9012.7011.9012.3033,423
6/29/201512.0412.5511.0211.7684,600
6/26/201514.3714.5912.9612.9648,085
6/25/201514.5114.7214.2614.6528,966
6/24/201514.8715.0714.3114.4918,153
6/23/201515.2115.3014.6015.1551,668
6/22/201514.9215.5814.5915.1561,527
6/19/201515.4415.4414.7214.8618,946
6/18/201514.8415.3514.4715.3122,497
6/17/201514.8915.7314.8915.0535,355
6/16/201515.2215.6114.2414.7583,074
6/15/201516.0116.6415.4515.6566,742
6/12/201515.9316.5015.6316.0963,899
6/11/201515.0216.4915.0216.2891,298
6/10/201515.0616.2015.0615.5287,605
6/9/201516.0716.9914.9015.06127,262
6/8/201517.8918.0016.8217.4180,050
6/5/201517.1317.7615.8417.38159,292
6/4/201516.5019.8716.5017.75826,189
6/3/201513.3716.3013.3715.74206,668
6/2/201513.0713.7413.0013.2142,039
6/1/201513.7513.7512.9913.1448,308
5/29/201513.2013.7513.2013.6217,439
5/28/201513.5413.5413.1113.1414,965
5/27/201513.6013.7213.2613.5229,347
5/26/201513.1213.7713.1013.5122,556
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!