$9.50 +0.05 (%) VisionChina Med Shs Sponsored American Deposit Receipt Repr 20 Shs - NASDAQ

Feb. 8, 2016 | 12:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VISN historical data

Date Open High Low Close Volume
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
12/4/201510.0410.109.629.7719,386
12/3/201510.3711.3410.0410.4129,005
12/2/201510.5710.8210.1010.2021,365
12/1/201510.2311.7810.2210.3033,951
11/30/20159.5710.409.5710.0625,189
11/27/20159.829.919.359.883,073
11/25/20159.649.939.649.712,929
11/24/20159.059.969.059.3821,994
11/23/20159.119.609.079.5811,329
11/20/20159.509.819.159.2321,964
11/19/20158.909.508.819.506,849
11/18/20158.908.968.628.957,708
11/17/20158.909.028.668.958,420
11/16/20159.109.108.578.9312,025
11/13/20159.309.318.569.2916,320
11/12/20159.309.509.119.504,638
11/11/20159.549.548.929.509,291
11/10/20159.429.529.219.525,836
11/9/20159.689.999.439.7226,661
11/6/201510.2010.209.289.6814,945
11/5/201510.4610.479.789.7826,052
11/4/20159.9810.609.9810.4627,429
11/3/201510.1310.4810.0510.298,816
11/2/201510.4210.6810.0010.1019,096
10/30/201511.0011.0010.1810.3213,851
10/29/201510.5511.5510.5510.8351,003
10/28/201510.0610.769.6510.5053,032
10/27/20159.5110.349.2110.0038,642
10/26/20159.749.919.109.9128,659
10/23/201510.0010.009.469.9717,788
10/22/20159.5710.289.579.9126,533
10/21/20159.099.999.099.5869,965
10/20/20159.109.709.089.3348,786
10/19/20158.479.108.479.009,484
10/16/20158.678.808.278.5312,382
10/15/20158.949.158.278.6028,743
10/14/20159.039.268.829.0514,733
10/13/20159.359.528.859.1425,775
10/12/20159.249.509.209.487,634
10/9/20158.949.178.829.1414,709
10/8/20159.259.388.819.1511,181
10/7/20158.659.058.659.047,047
10/6/20158.679.258.609.0916,924
10/5/20157.978.687.978.6719,225
10/2/20157.968.007.708.004,434
10/1/20158.008.007.787.802,058
9/30/20157.798.127.738.004,837
9/29/20157.707.797.707.703,689
9/28/20157.857.907.557.7122,665
9/25/20158.128.127.877.927,426
9/24/20157.927.997.927.99464
9/23/20158.078.207.657.9215,751
9/22/20157.808.467.638.0429,413
9/21/20158.218.397.887.8824,601
9/18/20158.058.388.058.1510,715
9/17/20158.338.548.258.2616,392
9/16/20158.309.208.298.5124,266
9/15/20158.508.508.188.1845,459
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center