$13.13 +0.04 (%) VisionChina Med Shs Sponsored American Deposit Receipt Repr 20 Shs - NASDAQ

Mar. 27, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VISN historical data

Date Open High Low Close Volume
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
12/29/201410.4610.669.519.5114,777
12/26/201410.3110.8810.3110.465,370
12/24/201410.3710.3910.2810.288,236
12/23/201410.2010.5110.2010.3518,895
12/22/201410.7410.759.9910.207,919
12/19/201410.1311.119.7510.7548,957
12/18/20149.2010.579.0010.1329,788
12/17/20149.509.679.249.2411,460
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center