VisionChina Med Shs Sponsored American Deposit Receipt Repr 20 Shs $13.17

up +0.20


22/7/2014 09:32 AM  |  NASDAQ : VISN  
Industries : Media / Advertising Agencies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VISN historical data

Date Open High Low Close Volume
7/21/201412.5913.1712.3312.9716,114
7/18/201412.4612.9812.4612.837,722
7/17/201412.9813.0212.0312.4325,981
7/16/201413.4713.8513.0013.0921,322
7/15/201412.5613.4412.5513.1140,629
7/14/201414.9115.0012.5512.78147,012
7/11/201415.8015.8015.0415.1234,378
7/10/201416.1516.4815.3615.8226,889
7/9/201416.5016.8916.5016.5113,371
7/8/201417.0317.0516.5116.5823,995
7/7/201417.3717.7217.0417.314,830
7/3/201417.5017.5017.2017.474,947
7/2/201417.2518.1017.0117.6827,276
7/1/201417.4217.5017.0017.1913,948
6/30/201416.9817.8916.9817.1811,110
6/27/201418.0718.2916.8016.9560,475
6/26/201418.1818.7918.0118.3710,558
6/25/201418.1818.8918.0018.519,131
6/24/201418.7218.9018.1518.506,009
6/23/201418.5318.8818.1718.6812,634
6/20/201418.6418.8318.1818.487,916
6/19/201418.6319.0018.3818.7018,715
6/18/201417.9618.7717.9618.3821,499
6/17/201417.0718.0017.0717.9613,261
6/16/201417.4117.4117.0817.178,592
6/13/201417.5018.0217.2417.4614,607
6/12/201417.4017.8217.4017.484,933
6/11/201417.7617.8217.1017.5914,607
6/10/201418.6218.7117.8017.9723,757
6/9/201418.8719.1018.1918.428,964
6/6/201417.7818.9617.4018.8528,399
6/5/201418.0018.0017.5617.7920,848
6/4/201417.9018.0817.4117.9115,158
6/3/201417.6118.1017.3817.9019,180
6/2/201417.5918.0117.5517.6114,152
5/30/201418.2318.2317.6918.0110,141
5/29/201417.8618.6917.5818.279,020
5/28/201417.7117.9717.1617.6220,215
5/27/201418.0418.7817.5017.7646,209
5/23/201418.1918.2717.1418.0339,073
5/22/201419.1619.7317.9518.2644,496
5/21/201419.7719.7918.8519.0525,955
5/20/201419.1919.5919.0219.5921,079
5/19/201419.9420.4819.2919.4016,045
5/16/201419.7720.2019.5020.1234,967
5/15/201419.5819.8719.0119.8122,085
5/14/201419.9220.1019.3119.8221,514
5/13/201419.8720.7419.3619.9437,079
5/12/201418.3320.3518.3319.84146,607
5/9/201416.7218.1416.6018.0830,740
5/8/201417.5317.8217.1617.1616,671
5/7/201418.3518.3516.8017.5181,704
5/6/201418.5019.0018.3918.4045,708
5/5/201418.6719.2818.3818.6914,971
5/2/201419.3319.9118.0518.6040,574
5/1/201419.7020.5419.7020.0728,034
4/30/201420.2720.4018.7119.7457,009
4/29/201420.4121.3020.4120.6218,038
4/28/201421.1221.9320.0020.4468,170
4/25/201422.3923.5021.1621.1830,713
4/24/201423.2523.2522.1522.6978,720
4/23/201422.0024.7622.0022.8194,543
4/22/201420.7722.5220.6521.6447,848
4/21/201421.6321.9620.9021.2033,024
4/17/201421.6722.2021.2021.7541,323
4/16/201422.2722.9921.3821.6634,592
4/15/201422.3322.4520.8421.8992,558
4/14/201424.0125.2422.0122.39107,305
4/11/201423.4825.7823.0124.80133,142
4/10/201428.1029.3423.9624.32227,248
4/9/201428.4532.0027.0028.00372,627
4/8/201424.4428.5523.8328.38269,278
4/7/201423.6824.5022.9124.1060,985
4/4/201423.5424.6823.4023.7597,747
4/3/201423.6424.4022.6123.30145,278
4/2/201422.0024.6622.0024.05397,961
4/1/201417.7520.6017.4920.39250,104
3/31/201418.8219.9917.5017.74190,087
3/28/201416.1818.6616.1818.10154,831
3/27/201416.9916.9915.0016.13219,781
3/26/201418.9319.0017.0017.00135,516
3/25/201420.2020.9918.2418.6081,422
3/24/201420.2920.9419.1120.3794,368
3/21/201422.0722.5620.0520.27120,409
3/20/201422.7523.1321.4221.7786,824
3/19/201424.0024.8822.9823.0335,948
3/18/201422.1124.5821.5023.86112,579
3/17/201423.0123.6722.0422.3581,164
3/14/201423.1723.9922.5022.6551,766
3/13/201423.5024.3823.0223.2155,878
3/12/201424.0124.0122.6223.4668,878
3/11/201425.3325.3324.0024.1897,168
3/10/201427.0427.0425.3225.4980,560
3/7/201426.1227.5926.1226.5665,348
3/6/201427.8928.6525.9926.08159,810
3/5/201425.0027.4824.8027.34180,747
3/4/201424.1225.7724.1225.00116,318
3/3/201424.1524.7923.8023.9861,400
2/28/201425.7025.7024.2024.37142,599
2/27/201425.0625.9925.0525.4940,426
Trading Center