VISN

Historical Stock Prices

$13.5
*  
0.27
2.04%
Get VISN Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
02/20/2015 16 16 14.2 14.42 45,258
02/19/2015 16.32 16.49 15.5 16 22,146
02/18/2015 16.68 17.4299 15.3 16.1 102,423
02/17/2015 12.74 16.72 12.74 16.7 180,366
02/13/2015 11.476 13.1583 11.38 12.9 60,934
02/12/2015 10.6 11.3 10.6 11.29 31,042
02/11/2015 9.94 10.5 9.94 10.31 19,896
02/10/2015 9.77 9.98 9.75 9.98 10,124
02/09/2015 9.5 9.87 9.468 9.87 8,035
02/06/2015 9.24 9.4 9.05 9.39 13,590
02/05/2015 8.8 9.5 8.661 9.0988 21,824
02/04/2015 9 9 8.65 8.9499 5,897
02/03/2015 8.82 8.9 8.82 8.9 2,168
02/02/2015 8.65 8.9995 8.65 8.9799 3,189
01/30/2015 9.0155 9.0155 8.6101 8.6101 630
01/29/2015 9.0799 9.1 9.035 9.0999 1,936
01/28/2015 9.18 9.44 9.0101 9.09 1,421
01/27/2015 9.21 9.28 9.15 9.22 8,179
01/26/2015 8.95 9.39 8.95 9.2 21,686
01/23/2015 9.02 9.05 8.93 9 6,515
01/22/2015 8.9301 9.001 8.9301 9.001 713
01/21/2015 8.95 9.139 8.95 9.08 6,431
01/20/2015 8.94 9.08 8.94 8.952 2,117
01/16/2015 8.95 9.12 8.9243 9.025 5,911
01/15/2015 9.07 9.48 8.92 8.92 10,245
01/14/2015 9 9.2 8.8436 9.19 6,688
01/13/2015 9.245 9.49 9.1 9.14 13,440
01/12/2015 8.8 9.3 8.73 9.3 5,495
01/09/2015 8.54 9.01 8.53 8.79 12,941
01/08/2015 9.306 9.42 9.27 9.27 3,136
01/07/2015 9.34 9.51 9.21 9.21 1,640
01/06/2015 9.6 9.6 9.44 9.44 760
01/05/2015 9.6697 9.6697 9.4 9.43 4,559
01/02/2015 9.78 9.8 9.601 9.75 7,455
12/31/2014 9.58 9.73 9.5 9.73 5,316
12/30/2014 9.65 9.87 9.5676 9.585 6,184
12/29/2014 10.46 10.658 9.51 9.51 14,777
12/26/2014 10.31 10.88 10.31 10.46 5,370
12/24/2014 10.3699 10.39 10.28 10.2801 8,236
12/23/2014 10.2 10.51 10.2 10.35 18,895
12/22/2014 10.74 10.75 9.9881 10.2 7,919
12/19/2014 10.13 11.11 9.7501 10.75 48,957
12/18/2014 9.2 10.57 9.0001 10.13 29,788
12/17/2014 9.497 9.6701 9.24 9.24 11,460
12/16/2014 9.61 9.61 8.546 9.42 14,406
12/15/2014 9.6101 9.6101 9.449 9.5624 4,114
12/12/2014 9.43 9.65 9.3868 9.54 2,202
12/11/2014 9.39 9.77 9.36 9.37 5,738
12/10/2014 9.34 9.66 9.3126 9.33 4,773
12/09/2014 9.82 9.92 9.48 9.48 4,280
12/08/2014 10.35 10.35 9.8 9.8 15,635
12/05/2014 9.9 10.46 9.7 10.46 8,350
12/04/2014 10.4 10.56 9.77 9.77 13,616
12/03/2014 9.81 10.9 9.69 10.35 18,764
12/02/2014 9.45 10.09 9.45 9.7 21,163
12/01/2014 10.2 10.3 9.22 9.44 24,444
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?