VISN

VisionChina Media, Inc. Historical Stock Prices

$13.72
*  
0.1199
0.88%
Get VISN Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading VISN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    VISN Pre-Market
 
 
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: 1 Year, From 06-MAY-2014 TO 06-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  13.67  13.95  13.4151  13.72 1,868
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
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
11/28/2014 10.44 10.62 10.3 10.302 4,131
11/26/2014 10.7 10.79 10.5 10.5 5,069
11/25/2014 10.52 10.69 10.5 10.68 7,364
11/24/2014 10.6 10.64 10.5 10.51 4,981
11/21/2014 10.81 10.81 10.55 10.55 12,791
11/20/2014 10.5 10.8 10.5 10.56 10,773
11/19/2014 10.3 10.5 10.2 10.49 27,345
11/18/2014 10 10.39 10 10.3 12,486
11/17/2014 9.78 10.4 9.78 10 21,773
11/14/2014 10.27 10.27 9.5 9.61 24,916
11/13/2014 10.13 10.439 10.1 10.39 28,498
11/12/2014 10 10.44 10 10.26 19,388
11/11/2014 9.86 10.2 9.85 9.97 12,206
11/10/2014 9.9 9.95 9.2001 9.9 9,554
11/07/2014 9.45 10.05 9.45 9.98 29,434
11/06/2014 9.39 9.6895 9.22 9.22 12,975
11/05/2014 9.7 9.8317 9.53 9.53 8,737
11/04/2014 9.65 10 9.549 9.9 13,232
11/03/2014 10 10.04 9.7 9.96 5,583
10/31/2014 9.65 10.27 9.6 9.86 19,130
10/30/2014 10.456 10.65 9.08 9.45 32,593
10/29/2014 10.87 10.95 10.48 10.48 8,336
10/28/2014 11.48 11.68 11.19 11.22 9,833
10/27/2014 11.9599 11.9599 11.41 11.41 5,955
10/24/2014 11.44 11.6099 11.2 11.59 5,000
10/23/2014 10.67 12 10.67 11.65 13,513
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
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
*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?