$5.63 +0.08 (%) VisionChina Med Shs Sponsored American Deposit Receipt Repr 20 Shs - NASDAQ

Dec. 6, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VISN historical data

Date Open High Low Close Volume
12/5/20165.265.595.265.551,433
12/2/20165.245.245.245.24272
12/1/20165.896.005.135.386,781
11/30/20165.245.505.245.263,538
11/29/20165.605.605.355.51896
11/28/20165.625.705.315.7016,564
11/25/20165.705.705.705.70598
11/23/20165.785.785.185.7010,180
11/22/20165.505.615.055.5317,709
11/21/20165.565.795.115.459,606
11/18/20165.735.745.135.5033,011
11/17/20164.525.864.525.6164,642
11/16/20164.954.954.464.9422,917
11/15/20164.365.084.364.5211,045
11/14/20164.414.414.314.316,806
11/11/20164.484.594.324.4010,228
11/10/20164.604.654.524.5210,628
11/9/20164.514.954.514.557,351
11/8/20164.494.754.494.756,484
11/7/20164.374.504.084.4911,388
11/4/20164.815.023.953.9525,514
11/3/20165.125.154.835.1517,624
11/2/20165.095.365.095.175,281
11/1/20165.145.205.085.2011,809
10/31/20165.145.435.145.3311,395
10/28/20165.405.565.395.406,956
10/27/20165.425.535.415.538,542
10/26/20165.715.745.415.418,351
10/25/20165.905.945.855.8612,384
10/24/20165.865.865.865.86385
10/21/20166.086.085.985.981,546
10/20/20166.086.405.985.9828,548
10/19/20165.896.085.846.0759,416
10/18/20165.966.225.805.882,612
10/17/20166.016.075.865.954,428
10/14/20166.126.216.006.019,463
10/13/20166.106.456.036.0459,923
10/12/20166.026.306.016.0835,252
10/11/20166.186.216.006.006,150
10/10/20166.116.456.116.164,592
10/7/20166.206.256.036.036,097
10/6/20166.266.476.216.2111,771
10/5/20166.166.396.166.215,210
10/4/20166.296.366.106.3612,754
10/3/20166.256.456.106.458,595
9/30/20166.126.296.126.254,017
9/29/20166.576.616.056.058,924
9/28/20166.426.856.246.2855,274
9/27/20166.366.496.196.2011,210
9/26/20166.556.665.916.1824,616
9/23/20166.686.856.466.5519,770
9/22/20166.707.166.676.6823,689
9/21/20166.548.006.546.66541,273
9/20/20166.356.716.356.3626,006
9/19/20166.886.886.376.378,176
9/16/20166.686.836.356.8312,647
9/15/20166.476.606.466.588,502
9/14/20166.526.586.256.4924,317
9/13/20166.056.705.966.3035,005
9/12/20165.806.865.796.08117,646
9/9/20166.056.105.695.8639,027
9/8/20165.906.135.906.0216,628
9/7/20166.106.285.856.2744,561
9/6/20166.026.375.846.0278,785
9/2/20165.306.405.065.84149,422
9/1/20165.565.675.285.3840,863
8/31/20165.885.885.525.5234,301
8/30/20166.006.225.875.9030,322
8/29/20165.875.985.785.9335,696
8/26/20166.006.005.705.8238,684
8/25/20166.296.296.006.0545,242
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center