$8.28 +0.05 (%) VisionChina Med Shs Sponsored American Deposit Receipt Repr 20 Shs - NASDAQ

May. 26, 2016 | 11:53 AM

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
5/25/20168.098.368.098.2318,498
5/24/20168.478.488.108.157,309
5/23/20168.398.758.398.552,677
5/20/20168.338.338.058.26981
5/19/20168.338.738.038.435,265
5/18/20168.728.888.028.7512,424
5/17/20168.328.378.298.304,611
5/16/20168.258.428.248.415,264
5/13/20168.118.187.818.168,309
5/12/20168.298.308.298.292,451
5/11/20168.468.798.258.2528,421
5/10/20168.518.518.518.51550
5/9/20168.108.708.108.626,768
5/6/20168.908.908.328.904,942
5/5/20169.019.068.739.057,489
5/4/20168.978.978.958.95322
5/3/20169.109.108.779.101,096
5/2/20168.779.418.709.2113,702
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center