VisionChina Med Shs Sponsored American Deposit Receipt Repr 20 Shs $21.64

up +0.44


22/4/2014 08:10 PM  |  NASDAQ : VISN  
Industries : Media / Advertising Agencies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VISN historical data

Date Open High Low Close Volume
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
2/26/201424.2925.4324.2924.8244,592
2/25/201424.9625.0724.0524.18106,201
2/24/201426.1826.4524.6025.18118,789
2/21/201427.5527.6526.0526.05111,287
2/20/201427.3628.3227.3127.5560,934
2/19/201427.7028.8526.8127.48218,342
2/18/201427.0028.6627.0027.50205,292
2/14/201426.0828.1525.2626.79232,046
2/13/201424.8126.1024.3725.36110,458
2/12/201424.5025.2124.5024.9540,192
2/11/201425.3625.5423.9124.5073,212
2/10/201425.0025.5024.5525.4975,527
2/7/201422.8724.3722.5024.2779,570
2/6/201423.4623.6322.3122.8661,492
2/5/201422.9023.9122.1522.93103,560
2/4/201423.7324.9522.5022.90109,960
2/3/201426.0026.8923.6423.70115,647
1/31/201426.0426.5825.0025.6050,151
1/30/201426.0726.9326.0326.2745,881
1/29/201426.1827.4725.5125.9398,515
1/28/201425.2926.9725.2926.5098,353
1/27/201428.1229.2625.0125.33215,483
1/24/201428.0029.9327.2028.10179,619
1/23/201427.0029.7126.5629.27320,509
1/22/201436.0536.7127.7728.151,844,910
1/21/201425.0025.3024.0024.19138,155
1/17/201425.1025.4023.7624.61152,752
1/16/201421.9725.4521.9724.83290,489
1/15/201421.9924.3521.9922.26247,829
1/14/201421.8222.9120.9022.05129,075
1/13/201425.0325.1621.5021.93726,120
1/10/201419.1924.6519.1924.42731,719
1/9/201419.8020.5018.8619.33148,244
1/8/201420.2921.3619.5019.93316,710
1/7/201420.0421.7019.5920.29238,728
1/6/201422.6923.7320.0120.22380,659
1/3/201422.3425.9222.3322.99832,853
1/2/201424.1125.0722.2522.78316,534
12/31/201322.9726.5521.9423.80828,966
12/30/201331.0031.0023.1123.801,381,680
12/27/201325.9531.6325.1431.201,636,510
12/26/201319.5025.9419.3124.301,578,830
12/24/201317.0118.9716.7018.96515,889
12/23/201317.2918.4816.6117.09504,752
12/20/201316.8617.2616.1117.15390,350
12/19/201315.5017.3315.5016.99649,725
12/18/201312.9515.9012.9515.06910,761
12/17/201312.7713.0012.6112.90150,940
12/16/201312.8013.0312.3012.81712,498
12/13/201311.4012.8211.4012.79722,125
12/12/201311.3011.7811.2011.40252,578
12/11/201311.5012.1011.1011.31469,269
12/10/201310.9511.5010.6511.37521,610
12/9/201310.4911.4010.2010.64495,185
12/6/20139.0110.578.9310.35682,026
12/5/20138.909.428.738.99266,548
12/4/20138.679.008.618.7292,668
12/3/20138.859.148.518.5795,351
12/2/20139.349.348.808.8176,296
11/29/20139.009.758.578.75354,812
11/27/20138.919.158.518.59121,665
11/26/20139.059.418.619.00177,104
Trading Center