VISN

VisionChina Media, Inc. Historical Stock Prices

$17.4
*  
0.62
3.44%
Get VISN Alerts
*Delayed - data as of Jul. 31, 2014 12:54 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: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
12:54  18.26  18.26  17.27  17.40 26,814
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
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
04/22/2014 20.77 22.52 20.652 21.64 47,848
04/21/2014 21.63 21.96 20.9 21.2 33,024
04/17/2014 21.67 22.199 21.2001 21.75 41,323
04/16/2014 22.27 22.99 21.38 21.66 34,592
04/15/2014 22.33 22.45 20.838 21.89 92,558
04/14/2014 24.01 25.24 22.01 22.39 107,305
04/11/2014 23.48 25.78 23.01 24.8 133,142
04/10/2014 28.1 29.34 23.96 24.32 227,248
04/09/2014 28.45 32 27 28 372,627
04/08/2014 24.44 28.55 23.8275 28.38 266,790
04/07/2014 23.68 24.5 22.91 24.1 60,985
04/04/2014 23.54 24.68 23.395 23.75 97,747
04/03/2014 23.64 24.399 22.611 23.3 145,278
04/02/2014 22 24.6599 22 24.05 397,961
04/01/2014 17.75 20.6 17.49 20.39 250,104
03/31/2014 18.82 19.9899 17.5 17.74 190,087
03/28/2014 16.18 18.66 16.18 18.1 154,831
03/27/2014 16.99 16.99 15 16.13 219,781
03/26/2014 18.93 18.9999 17 17 135,516
03/25/2014 20.2 20.99 18.236 18.6 81,422
03/24/2014 20.29 20.94 19.1139 20.37 94,368
03/21/2014 22.07 22.564 20.05 20.27 120,409
03/20/2014 22.75 23.125 21.42 21.77 86,824
03/19/2014 24 24.88 22.981 23.03 35,948
03/18/2014 22.11 24.5835 21.5 23.86 112,364
03/17/2014 23.01 23.6646 22.04 22.35 81,014
03/14/2014 23.17 23.9899 22.5 22.65 51,766
03/13/2014 23.5 24.38 23.02 23.21 55,878
03/12/2014 24.01 24.01 22.62 23.46 68,878
03/11/2014 25.33 25.33 24 24.18 97,168
03/10/2014 27.04 27.04 25.32 25.49 80,560
03/07/2014 26.12 27.5899 26.12 26.56 65,348
03/06/2014 27.89 28.65 25.99 26.08 159,805
03/05/2014 25 27.48 24.8 27.34 180,747
03/04/2014 24.12 25.769 24.12 25 116,318
03/03/2014 24.15 24.7899 23.8 23.98 61,400
02/28/2014 25.7 25.7 24.2 24.37 142,599
02/27/2014 25.06 25.99 25.05 25.49 40,426
02/26/2014 24.29 25.43 24.29 24.82 44,584
02/25/2014 24.96 25.07 24.05 24.18 106,201
02/24/2014 26.18 26.445 24.6 25.18 118,789
02/21/2014 27.55 27.65 26.05 26.05 111,287
02/20/2014 27.36 28.3235 27.31 27.55 60,934
02/19/2014 27.7 28.85 26.81 27.48 218,342
02/18/2014 27 28.6599 27 27.5 205,292
02/14/2014 26.08 28.15 25.26 26.79 232,016
02/13/2014 24.81 26.1 24.3704 25.36 110,458
02/12/2014 24.5 25.21 24.5 24.95 40,192
02/11/2014 25.356 25.5399 23.91 24.5 73,212
02/10/2014 25 25.4999 24.55 25.49 75,527
02/07/2014 22.87 24.3699 22.5 24.27 79,534
02/06/2014 23.46 23.6299 22.31 22.86 60,792
02/05/2014 22.9 23.91 22.15 22.93 103,060
02/04/2014 23.73 24.9499 22.5005 22.9 109,960
02/03/2014 26 26.89 23.64 23.7 115,647
01/31/2014 26.04 26.584 25 25.6 50,151
01/30/2014 26.07 26.93 26.0301 26.27 45,881
01/29/2014 26.18 27.4699 25.5101 25.93 98,465
01/28/2014 25.29 26.97 25.29 26.5 98,153
01/27/2014 28.12 29.26 25.01 25.33 215,483
01/24/2014 28 29.93 27.2 28.1 179,419
01/23/2014 27 29.71 26.5615 29.27 320,164
01/22/2014 36.05 36.71 27.77 28.15 1,843,821
01/21/2014 25 25.3 24 24.19 138,155
01/17/2014 25.1 25.4 23.76 24.61 152,752
01/16/2014 21.97 25.449 21.97 24.83 290,289
01/15/2014 21.99 24.35 21.99 22.26 247,829
01/14/2014 21.82 22.91 20.9 22.05 129,075
01/13/2014 25.03 25.16 21.5 21.93 726,120
01/10/2014 19.19 24.65 19.19 24.42 728,180
01/09/2014 19.8 20.5 18.86 19.33 148,244
01/08/2014 20.29 21.3599 19.5 19.93 316,680
01/07/2014 20.04 21.7 19.59 20.29 238,728
01/06/2014 22.69 23.73 20.0103 20.22 380,409
01/03/2014 22.34 25.92 22.33 22.99 832,603
01/02/2014 24.11 25.07 22.251 22.78 316,534
12/31/2013 22.97 26.55 21.9428 23.8 828,966
12/30/2013 31 31 23.11 23.8 1,381,235
12/27/2013 25.95 31.63 25.14 31.2 1,635,446
12/26/2013 19.5 25.9399 19.31 24.3 1,578,329
12/24/2013 17.01 18.97 16.7 18.96 515,889
12/23/2013 17.29 18.48 16.61 17.09 504,752
12/20/2013 16.86 17.26 16.11 17.15 389,550
12/19/2013 15.5 17.33 15.5 16.99 649,125
12/18/2013 12.95 15.9 12.95 15.06 910,761
12/17/2013 12.77 13 12.61 12.9 150,940
12/16/2013 12.8 13.03 12.3 12.81 712,498
12/13/2013 11.4 12.82 11.4 12.79 722,125
12/12/2013 11.3 11.78 11.2 11.4 252,578
12/11/2013 11.38 12.1 11.1 11.31 469,069
12/10/2013 10.95 11.5 10.65 11.37 520,610
12/09/2013 10.49 11.4 10.2 10.64 495,085
12/06/2013 9.01 10.57 8.93 10.35 682,026
12/05/2013 8.9 9.42 8.73 8.99 266,548
12/04/2013 8.67 8.9999 8.61 8.72 92,668
12/03/2013 8.85 9.14 8.51 8.57 95,351
12/02/2013 9.34 9.34 8.8 8.81 76,296
11/29/2013 9 9.75 8.57 8.746 354,812
11/27/2013 8.91 9.1499 8.51 8.59 121,665
11/26/2013 9.05 9.41 8.61 9 177,104
11/25/2013 8.75 9.5 8.15 9.02 434,442
11/22/2013 9.07 9.07 8.5 8.69 151,305
11/21/2013 9.5 9.68 8.78 9.08 220,767
11/20/2013 9 10.3 9 9.39 508,549
11/19/2013 8.98 9.7799 8.31 8.89 533,325
11/18/2013 11.25 11.5 9.16 10.1 1,111,313
11/15/2013 8.89 11.5499 8.81 10.64 1,681,350
11/14/2013 8.9 9.39 8.1 8.84 646,188
11/13/2013 8.39 9.3999 8.02 8.9 995,503
11/12/2013 8.79 10.8 7.8475 8.39 2,261,584
11/11/2013 5.63 9.1 5.511 9.1 2,367,470
11/08/2013 5.8 6.2125 5.65 5.65 207,382
11/07/2013 6.72 6.9 5.81 5.82 385,433
11/06/2013 6.44 7.18 6.04 6.94 613,739
11/05/2013 7 7.25 6.48 6.51 338,303
11/04/2013 7.8 8.1288 6.96 6.96 497,619
11/01/2013 7.07 8.252 6.86 8.05 463,787
10/31/2013 7.82 7.82 6.89 7.04 321,285
10/30/2013 7.85 8.35 7.52 7.79 243,230
10/29/2013 8.33 8.5585 7.7099 7.89 579,454
10/28/2013 8.16 9.6299 8.02 8.65 662,473
10/25/2013 9.18 9.45 7.8 7.99 678,004
10/24/2013 10.63 11.2899 9.49 9.6 423,988
10/23/2013 12.25 12.25 10.9 11.04 484,230
10/22/2013 13.1 13.5 11.8 12.31 777,867
10/21/2013 10.94 12.95 10.1924 12.28 2,052,406
10/18/2013 10 11.3899 9.51 10.25 1,435,580
10/17/2013 11.22 13.34 9.2499 9.46 2,004,331
10/16/2013 15.25 18 11.12 11.75 4,176,832
10/15/2013 9.25 15.6 8.6255 13.888 6,507,829
10/14/2013 6.03 9.95 6 9.29 2,833,814
10/11/2013 5.88 6.38 5.71 6.26 1,151,548
10/10/2013 6.04 7.19 5.86 6.11 1,963,122
10/09/2013 5.78 7.87 5.32 6.36 4,408,232
10/08/2013 4.5 6.95 4.5 6.18 3,708,560
10/07/2013 2.43 4.91 2.43 4.54 1,092,385
10/04/2013 2.251 2.45 2.251 2.45 26,522
10/03/2013 2.3199 2.32 2.2127 2.3 11,300
10/02/2013 2.17 2.32 2.17 2.25 9,300
10/01/2013 2.141 2.19 2.14 2.15 15,833
09/30/2013 2.15 2.18 2.14 2.14 20,146
09/27/2013 2.28 2.3 2.18 2.18 20,358
09/26/2013 2.288 2.29 2.27 2.28 5,420
09/25/2013 2.27 2.29 2.19 2.29 23,394
09/24/2013 2.13 2.29 2.1101 2.29 39,283
09/23/2013 2.0401 2.13 2.0401 2.1 7,001
09/20/2013 2.0612 2.13 2.0612 2.12 3,700
09/19/2013 2.08 2.13 2.08 2.13 8,789
09/18/2013 2.116 2.12 2.04 2.12 13,690
09/17/2013 2.03 2.14 2.03 2.05 6,070
09/16/2013 2.16 2.16 1.98 2.11 115,106
09/13/2013 2 2.07 1.95 2.07 49,136
09/12/2013 1.96 2.02 1.94 1.95 14,235
09/11/2013 2.11 2.2025 1.91 1.94 78,809
09/10/2013 2.2 2.48 1.91 1.96 273,751
09/09/2013 2 2.2 1.8752 2.2 52,334
09/06/2013 2 2.11 1.99 1.99 13,365
09/05/2013 2 2 1.95 1.97 5,950
09/04/2013 2.12 2.13 2 2 74,435
09/03/2013 2.09 2.09 2.06 2.08 6,660
08/30/2013 1.7701 2.13 1.7701 2.08 700
08/29/2013 1.86 1.9 1.85 1.85 21,830
08/28/2013 1.98 1.98 1.81 1.85 45,326
08/27/2013 1.94 1.94 1.85 1.85 12,900
08/26/2013 1.92 1.97 1.92 1.93 3,422
08/23/2013 1.95 1.96 1.92 1.94 77,313
08/22/2013 1.95 2.17 1.94 2.02 11,965
08/21/2013 2.01 2.1 1.95 1.99 6,800
08/20/2013 1.99 2 1.9163 1.94 2,050
08/19/2013 2.01 2.39 1.93 1.99 20,163
08/16/2013 1.93 2.18 1.92 2 14,550
08/15/2013 2.03 2.03 1.92 1.9315 5,545
08/14/2013 2.2 2.29 2.12 2.12 33,700
08/13/2013 2.12 2.23 2.12 2.19 7,968
08/12/2013 2.26 2.47 2.12 2.12 50,405
08/09/2013 2.25 2.4 2.11 2.27 19,240
08/08/2013 2.12 2.65 2.1001 2.21 128,706
08/07/2013 1.99 2.4 1.87 2.2 49,591
08/06/2013 1.93 2 1.92 1.98 12,325
08/05/2013 1.9 1.9799 1.9 1.96 5,040
08/02/2013 1.918 1.99 1.9 1.91 7,950
08/01/2013 1.87 1.92 1.87 1.92 11,400
07/31/2013 1.982 1.99 1.98 1.99 5,310
07/30/2013 1.99 1.99 1.99 1.99 500
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?