VISN

VisionChina Media, Inc. Historical Stock Prices

$14.405
*  
1.105
8.31%
Get VISN Alerts
*Delayed - data as of Jul. 24, 2014 12:34 ET  -  Find a broker to begin trading VISN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    VISN Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
12:34  13.49  14.73  13.3676  14.405 20,162
07/23/2014 13.07 13.72 12.82 13.3 15,081
07/22/2014 13.16 13.1695 12.57 13 12,769
07/21/2014 12.59 13.17 12.33 12.97 16,114
07/18/2014 12.4645 12.98 12.4645 12.83 7,722
07/17/2014 12.975 13.02 12.03 12.43 25,981
07/16/2014 13.47 13.85 13 13.09 21,322
07/15/2014 12.56 13.44 12.55 13.11 40,629
07/14/2014 14.91 15 12.5501 12.78 146,962
07/11/2014 15.8 15.8 15.04 15.12 34,378
07/10/2014 16.15 16.4799 15.36 15.82 26,889
07/09/2014 16.5 16.89 16.5 16.51 13,371
07/08/2014 17.03 17.05 16.51 16.58 23,995
07/07/2014 17.37 17.7199 17.0366 17.31 4,830
07/03/2014 17.5 17.5 17.2 17.47 4,947
07/02/2014 17.25 18.095 17.01 17.68 27,276
07/01/2014 17.4199 17.4999 17 17.19 13,948
06/30/2014 16.98 17.89 16.98 17.18 11,110
06/27/2014 18.07 18.29 16.8 16.95 60,475
06/26/2014 18.18 18.79 18.01 18.37 10,558
06/25/2014 18.18 18.89 18 18.51 9,131
06/24/2014 18.72 18.895 18.15 18.5001 6,009
06/23/2014 18.53 18.88 18.169 18.68 12,634
06/20/2014 18.64 18.83 18.18 18.48 7,916
06/19/2014 18.63 18.999 18.38 18.7 18,715
06/18/2014 17.96 18.765 17.96 18.38 21,499
06/17/2014 17.07 18 17.07 17.96 13,261
06/16/2014 17.41 17.41 17.083 17.17 8,592
06/13/2014 17.5 18.015 17.24 17.46 14,607
06/12/2014 17.4 17.82 17.4 17.48 4,933
06/11/2014 17.76 17.82 17.1001 17.59 14,607
06/10/2014 18.62 18.71 17.8 17.97 23,757
06/09/2014 18.87 19.099 18.19 18.42 8,964
06/06/2014 17.78 18.9597 17.4001 18.85 28,399
06/05/2014 18 18 17.56 17.79 20,848
06/04/2014 17.9 18.08 17.414 17.91 15,158
06/03/2014 17.61 18.1 17.38 17.9 19,180
06/02/2014 17.59 18.01 17.55 17.61 14,152
05/30/2014 18.23 18.23 17.69 18.01 10,141
05/29/2014 17.86 18.69 17.5803 18.27 8,620
05/28/2014 17.71 17.97 17.16 17.62 20,215
05/27/2014 18.04 18.7799 17.5 17.76 46,209
05/23/2014 18.19 18.27 17.14 18.026 39,073
05/22/2014 19.16 19.73 17.95 18.2599 44,496
05/21/2014 19.77 19.79 18.85 19.05 25,955
05/20/2014 19.19 19.59 19.02 19.59 21,079
05/19/2014 19.94 20.48 19.29 19.4 16,045
05/16/2014 19.77 20.2 19.5 20.12 34,967
05/15/2014 19.58 19.874 19.01 19.81 22,085
05/14/2014 19.92 20.1 19.31 19.82 20,514
05/13/2014 19.87 20.74 19.356 19.94 37,079
05/12/2014 18.33 20.35 18.33 19.84 146,607
05/09/2014 16.72 18.135 16.6 18.08 30,740
05/08/2014 17.53 17.82 17.16 17.16 16,671
05/07/2014 18.35 18.35 16.796 17.51 81,704
05/06/2014 18.5 18.9999 18.39 18.4 45,708
05/05/2014 18.67 19.28 18.38 18.69 14,971
05/02/2014 19.33 19.91 18.05 18.6 40,574
05/01/2014 19.7 20.54 19.7 20.07 27,934
04/30/2014 20.27 20.4 18.71 19.74 57,009
04/29/2014 20.41 21.3 20.41 20.62 18,038
04/28/2014 21.12 21.934 20 20.44 68,170
04/25/2014 22.39 23.5 21.16 21.18 30,713
04/24/2014 23.25 23.25 22.1501 22.69 78,720
04/23/2014 22 24.76 22 22.81 94,543
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?