$8.76 -0.29 (%) VisionChina Med Shs Sponsored American Deposit Receipt Repr 20 Shs - NASDAQ

Apr. 29, 2016 | 03:48 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
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
4/4/201610.1010.229.9110.194,001
4/1/20169.8410.299.7210.157,462
3/31/20169.8110.289.8010.2019,147
3/30/20169.7310.299.559.9543,749
3/29/20169.529.529.529.52206
3/28/20169.609.609.419.411,250
3/24/20169.729.759.549.552,851
3/23/20169.739.749.609.605,524
3/22/20169.699.759.529.753,447
3/21/20169.579.709.259.707,178
3/18/20169.429.719.429.705,013
3/17/20169.719.769.609.722,176
3/16/20169.759.779.609.643,310
3/15/20169.819.819.309.748,838
3/14/20169.209.849.209.6912,067
3/11/20169.069.418.849.026,404
3/10/20168.948.948.828.891,940
3/9/20169.279.299.119.273,108
3/8/20169.029.359.009.026,660
3/7/20169.339.438.488.7632,626
3/4/20169.449.459.439.458,372
3/3/20169.249.569.249.378,455
3/2/20169.409.549.299.495,452
3/1/20169.589.589.259.253,801
2/29/20169.249.689.249.426,174
2/26/20169.1910.009.189.5214,112
2/25/20169.109.208.958.988,000
2/24/20169.179.268.939.2611,755
2/23/20169.149.229.129.203,021
2/22/20169.229.299.229.227,037
2/19/20169.499.529.239.494,472
2/18/20169.569.569.129.3110,407
2/17/20169.389.599.079.5313,112
2/16/201610.6511.299.279.4841,535
2/12/20169.209.279.209.21793
2/11/20169.279.419.109.332,100
2/10/20169.179.459.179.211,005
2/9/20169.329.499.289.491,255
2/8/20169.389.529.159.3025,880
2/5/20169.479.939.399.4510,543
2/4/20169.039.398.959.395,349
2/3/20168.909.558.909.256,053
2/2/20169.289.289.019.173,798
2/1/20169.359.368.718.717,311
1/29/20169.8810.009.199.4110,641
1/28/20169.059.669.059.4020,274
1/27/20168.959.318.899.1225,437
1/26/20168.628.988.618.9814,597
1/25/20168.908.908.718.905,087
1/22/20168.909.008.508.7411,990
1/21/20168.888.928.228.9020,534
1/20/20168.658.658.218.387,709
1/19/20168.569.048.568.5910,506
1/15/20169.009.008.058.5349,028
1/14/20169.019.018.729.006,023
1/13/20168.978.988.508.6015,570
1/12/20168.829.418.808.888,554
1/11/20169.459.458.768.9916,678
1/8/201610.1910.209.209.2021,244
1/7/20169.349.519.209.2014,462
1/6/20169.209.479.209.3410,157
1/5/20169.199.759.139.2817,928
1/4/20169.809.808.929.2120,633
12/31/20159.719.829.709.706,838
12/30/20159.709.889.709.718,478
12/29/20159.609.899.579.707,094
12/28/20159.839.979.669.814,630
12/24/20159.8910.179.709.9914,389
12/23/20159.8110.029.699.913,969
12/22/20159.6510.089.639.7310,570
12/21/20159.829.959.499.5324,754
12/18/20159.9510.169.729.7217,433
12/17/20159.9210.209.709.7013,425
12/16/20159.9910.379.659.6736,679
12/15/201510.2810.379.799.8423,876
12/14/20159.9010.819.9010.2040,882
12/11/20159.979.999.729.765,104
12/10/20159.689.979.609.716,725
12/9/20159.7010.129.709.7813,738
12/8/20159.759.759.359.4211,042
12/7/20159.809.909.479.478,763
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center