VISN

VisionChina Media, Inc. Historical Stock Prices

$12.87
*  
0.29
2.31%
Get VISN Alerts
*Delayed - data as of May 22, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-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  12.89  13.69  12.80  12.87 5,163
05/22/2015 12.89 13.69 12.8 12.87 5,163
05/21/2015 13.6499 13.6499 12.5001 12.58 11,622
05/20/2015 13.62 13.7 12.8 12.85 19,523
05/19/2015 13.95 13.95 13.53 13.6 21,808
05/18/2015 13.6 13.9847 13.58 13.95 19,637
05/15/2015 13.9 13.9 13.48 13.48 19,389
05/14/2015 13.3 13.85 13.3 13.53 8,892
05/13/2015 12.85 13.37 12.56 13 9,088
05/12/2015 13.14 13.14 12.5103 12.91 20,217
05/11/2015 13.43 13.66 13.0053 13.06 11,689
05/08/2015 13.35 14.33 12.716 13.21 20,763
05/07/2015 13.85 13.94 12.97 13.25 7,141
05/06/2015 13.95 13.95 13.4151 13.72 1,868
05/05/2015 14.39 14.416 13.28 13.6001 12,113
05/04/2015 14.55 14.599 14.2 14.34 25,242
05/01/2015 14.64 14.87 14.25 14.61 7,156
04/30/2015 14.65 14.77 14.5 14.5645 11,964
04/29/2015 14.95 14.9799 14.4701 14.75 3,318
04/28/2015 14.74 14.91 14.4508 14.91 10,342
04/27/2015 14.81 14.98 14.51 14.81 16,219
04/24/2015 14.91 15.1648 14.15 14.97 25,153
04/23/2015 14.37 15.49 13.56 15 54,679
04/22/2015 13.66 15.67 12 14.44 184,137
04/21/2015 15.86 15.86 14.4488 15 43,684
04/20/2015 14.88 16.34 14.88 15.35 113,845
04/17/2015 15.57 16 14.65 14.65 59,865
04/16/2015 14.49 15.4999 14.49 15.45 58,280
04/15/2015 14.07 14.78 13.82 14.19 45,490
04/14/2015 13.84 14.09 13.6751 13.82 12,143
04/13/2015 14.59 14.59 13.91 14 8,978
04/10/2015 14.7 14.85 14.1345 14.34 17,573
04/09/2015 13.82 14.7099 13.82 14.492 33,912
04/08/2015 14 14.42 13.41 13.81 12,708
04/07/2015 13.25 14 12.77 14 22,031
04/06/2015 14.22 14.22 12.31 13.18 23,506
04/02/2015 13.98 14.05 13.62 14.05 7,571
04/01/2015 13.89 13.99 13.5501 13.79 13,154
03/31/2015 13.5 14 13.05 13.98 36,243
03/30/2015 13.49 14 13.01 13.47 26,512
03/27/2015 13.33 13.4 12.96 13.13 4,987
03/26/2015 13.02 13.66 12.6401 13.09 18,765
03/25/2015 12.49 13.39 12.464 13.18 53,984
03/24/2015 11.89 12.6 11.7152 12.19 36,148
03/23/2015 12.86 12.86 10.9718 11.9 25,501
03/20/2015 12.61 14.72 12.21 12.39 106,411
03/19/2015 10.38 12.49 10.38 12.49 77,870
03/18/2015 9.4 11.04 9.4 10.35 48,550
03/17/2015 9.43 9.74 9.26 9.36 12,476
03/16/2015 9.7 9.9912 9.21 9.4 34,236
03/13/2015 9.6 9.8554 9.35 9.5 17,151
03/12/2015 10.28 10.28 9.5 9.54 14,964
03/11/2015 10.06 10.207 9.78 9.84 17,806
03/10/2015 10.18 10.918 9.8 9.91 33,454
03/09/2015 11.22 11.7999 9.95 10.46 29,291
03/06/2015 11.7 12.08 11.2999 11.2999 16,390
03/05/2015 11.65 12.3 11.65 12.01 38,524
03/04/2015 12.07 12.25 11.2 11.84 32,124
03/03/2015 12.54 12.7805 12.31 12.31 1,853
03/02/2015 12.74 13.1699 12.5036 12.51 17,843
02/27/2015 12.93 13.5 12.93 13.5 4,129
02/26/2015 14.5 14.5 13.0101 13.23 21,976
02/25/2015 12.1334 13.599 12.1334 13.33 37,913
02/24/2015 12.49 12.5 11.9 12.0101 21,513
02/23/2015 14.13 14.1305 11.86 12.8899 66,988
*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?