VISN

VisionChina Media, Inc. Historical Stock Prices

$10.75
*  
0.0836
0.77%
Get VISN Alerts
*Delayed - data as of Oct. 22, 2014  -  Find a broker to begin trading VISN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  10.84  10.9899  10.75  10.75 6,920
10/22/2014 10.84 10.9899 10.75 10.75 6,920
10/21/2014 10.4001 11 10.4001 10.8336 19,365
10/20/2014 10.8699 10.8699 10.39 10.48 1,332
10/17/2014 9.83 10.45 9.83 10.27 10,291
10/16/2014 9.3 10 9.2601 9.81 6,061
10/15/2014 9.01 10.72 9.01 9.78 5,638
10/14/2014 10.84 10.84 9.4 10.55 9,337
10/13/2014 10.46 11 10.43 10.86 9,172
10/10/2014 10.5 10.701 9.95 10.42 21,984
10/09/2014 10.86 11.4385 10.45 10.47 9,754
10/08/2014 11.71 11.8 10.85 10.88 7,756
10/07/2014 11.52 11.855 11.52 11.7 2,632
10/06/2014 11.82 12.0995 11.4075 11.58 3,743
10/03/2014 11.39 12.1 11.33 11.64 7,649
10/02/2014 10.9001 11.4 10.9001 11.21 3,267
10/01/2014 11.27 11.27 10.61 10.88 16,110
09/30/2014 12.21 12.4199 11.25 11.26 17,816
09/29/2014 12.01 12.72 12.01 12.3 8,664
09/26/2014 12.64 13.55 12.51 12.645 8,482
09/25/2014 13.41 13.768 12.5001 12.64 20,762
09/24/2014 12.77 13.8699 12.77 13.42 9,677
09/23/2014 13.44 13.4804 12.655 12.7005 14,277
09/22/2014 13.7 14.28 13.56 13.69 6,313
09/19/2014 13.99 13.99 13.8 13.8 4,578
09/18/2014 14.46 14.4699 14.01 14.04 6,026
09/17/2014 14.4944 14.5889 14.38 14.41 1,941
09/16/2014 14.31 14.78 14.2401 14.3 6,250
09/15/2014 14.24 14.57 14.14 14.22 9,601
09/12/2014 13.6 14.42 13.6 14.42 11,653
09/11/2014 14.38 14.42 13.85 13.85 15,257
09/10/2014 14.9 15.19 14.33 14.35 11,758
09/09/2014 15.15 15.28 14.8096 14.91 7,081
09/08/2014 15.21 15.48 15.11 15.26 11,673
09/05/2014 15.113 15.49 15 15.49 14,036
09/04/2014 15.17 15.49 15 15 15,278
09/03/2014 15.355 15.873 15.283 15.298 14,482
09/02/2014 15.6 15.68 15.103 15.31 16,897
08/29/2014 15.55 16.75 15.189 15.55 67,200
08/28/2014 16.418 16.418 15.5 15.6 14,446
08/27/2014 16 16.44 16 16 21,117
08/26/2014 15.86 16.4 15.78 16.1 23,390
08/25/2014 16.3 16.55 15.62 16.1 18,798
08/22/2014 16.7 16.7 15.93 16.42 13,748
08/21/2014 17.26 17.26 16.4 16.71 37,595
08/20/2014 17.17 18.55 17.09 17.45 101,655
08/19/2014 16.62 16.62 15.8 16.34 15,757
08/18/2014 16.67 16.79 16.09 16.37 27,912
08/15/2014 16.64 16.89 16.1 16.39 7,141
08/14/2014 16.3 17.039 16.22 16.7 28,377
08/13/2014 16.11 16.2 15.125 16.2 25,024
08/12/2014 15.5 16.2999 15.5 16.25 14,470
08/11/2014 14.62 15.75 14.5101 15.74 41,136
08/08/2014 15.38 15.65 14.4 14.63 14,427
08/07/2014 15.16 15.72 14.728 15.15 28,074
08/06/2014 14.58 15.63 14.5001 15.34 33,627
08/05/2014 15.97 15.97 14.52 14.83 21,511
08/04/2014 15.85 16.3 15.76 15.79 21,462
08/01/2014 17.21 17.35 14.76 15.53 53,197
07/31/2014 18.26 18.26 17 17.07 42,106
07/30/2014 18.79 18.79 17.66 18.02 62,702
07/29/2014 18 19.225 17.65 18.65 149,165
07/28/2014 15 18 14.94 17.52 206,891
07/25/2014 14.68 14.69 14.1 14.4 23,212
07/24/2014 13.49 14.73 13.3676 14.49 26,915
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
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?