VISN

Historical Stock Prices

$10.75
*  
0.62
6.12%
Get VISN Alerts
*Delayed - data as of Dec. 19, 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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
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
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?