VISN

VisionChina Media, Inc. Historical Stock Prices

$8.31
*  
0.5128
5.81%
Get VISN Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading VISN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    VISN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.51  8.7199  8.31  8.31 11,566
09/03/2015 8.98 9.047 8.75 8.8228 5,500
09/02/2015 9.2 9.47 8.64 8.75 18,901
09/01/2015 9.39 9.71 8.24 9.01 7,083
08/31/2015 9.01 9.678 9.01 9.66 11,203
08/28/2015 9.17 10.5 9.17 9.26 18,007
08/27/2015 8.73 9.7 8.73 9.31 20,777
08/26/2015 8.94 8.94 8.37 8.64 29,083
08/25/2015 8.5 9.17 8.5 8.72 20,036
08/24/2015 9.2 9.2 8.1101 8.12 92,148
08/21/2015 9.9881 10.7424 9.9001 9.9001 17,941
08/20/2015 9.95 10.52 9.6824 10.13 30,459
08/19/2015 10.51 10.86 10.05 10.05 7,437
08/18/2015 10 11.27 10 10.54 19,634
08/17/2015 10.32 10.88 9.8252 10.7 19,989
08/14/2015 10.56 10.7499 10.1084 10.4 16,073
08/13/2015 10.45 10.6 10.45 10.47 2,523
08/12/2015 10.53 10.9 9.66 10.65 18,048
08/11/2015 10.63 11.01 10.57 10.79 13,801
08/10/2015 10.52 10.96 10.38 10.58 22,088
08/07/2015 11.1 11.3399 10.07 10.07 22,848
08/06/2015 11.02 11.18 10.95 11.03 4,702
08/05/2015 11.28 11.35 10.62 11.19 17,788
08/04/2015 10.53 11.13 10.4 10.917 33,202
08/03/2015 10.21 10.61 10.03 10.39 30,110
07/31/2015 10 10.56 10 10.56 13,518
07/30/2015 9.72 10.4499 9.72 9.92 122,076
07/29/2015 9.38 10.7 9.38 10.05 32,196
07/28/2015 9.86 10.4612 9.56 10.4 24,067
07/27/2015 10.15 10.3476 9.41 9.9 24,090
07/24/2015 10.86 10.86 10.2374 10.55 46,041
07/23/2015 11.08 11.1199 10.64 10.78 8,770
07/22/2015 11.12 11.22 10.6401 10.83 12,108
07/21/2015 10.3537 11.3299 10.3537 11.07 44,314
07/20/2015 10.97 10.97 10.19 10.405 33,893
07/17/2015 11.49 11.945 10.73 10.965 55,382
07/16/2015 11.05 11.74 10.7 11.55 45,652
07/15/2015 12 12.49 10.88 11.14 69,854
07/14/2015 12.15 14 11.51 11.84 183,630
07/13/2015 11.94 12.3899 11.67 12 162,711
07/10/2015 10.61 12 10.4 11.82 277,806
07/09/2015 8.38 10.209 8.12 9.9899 275,077
07/08/2015 8.34 8.34 7.3446 7.4 120,628
07/07/2015 9.51 9.6 8.5201 8.59 86,683
07/06/2015 10.54 10.54 9.07 9.76 61,029
07/02/2015 11.87 11.88 10.5 10.65 60,500
07/01/2015 12.37 12.41 11.55 11.6 27,972
06/30/2015 11.9 12.7 11.9 12.3 33,423
06/29/2015 12.0407 12.5534 11.02 11.76 84,600
06/26/2015 14.365 14.59 12.96 12.96 48,085
06/25/2015 14.51 14.72 14.26 14.65 28,966
06/24/2015 14.87 15.07 14.3115 14.49 18,153
06/23/2015 15.215 15.3 14.6 15.15 51,668
06/22/2015 14.92 15.58 14.59 15.15 61,527
06/19/2015 15.44 15.44 14.72 14.86 18,946
06/18/2015 14.84 15.35 14.47 15.31 22,497
06/17/2015 14.89 15.7299 14.89 15.05 35,355
06/16/2015 15.22 15.6072 14.24 14.75 83,074
06/15/2015 16.01 16.64 15.45 15.65 66,742
06/12/2015 15.9279 16.499 15.63 16.0884 63,899
06/11/2015 15.02 16.49 15.02 16.28 91,298
06/10/2015 15.06 16.2 15.06 15.5201 87,605
06/09/2015 16.07 16.99 14.9 15.06 126,962
06/08/2015 17.89 18 16.82 17.41 80,050
06/05/2015 17.13 17.76 15.84 17.38 159,292
06/04/2015 16.5 19.87 16.5 17.75 826,189
06/03/2015 13.37 16.295 13.37 15.74 206,668
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?