VisionChina Media Stock Price History (NASDAQ:VISN)

Add to My Stocks
$5.39 $0.17 (3.26%) VISN stock closing price Dec 09, 2016 (Closing)

The 10 year data of VisionChina Media stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with VisionChina Media price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 500.8 on 31 Jul, 2008 as seen from VisionChina Media stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-065.635.635.355.631536N/AN/A
2016-12-055.265.595.265.551433N/AN/A
2016-12-025.245.245.245.24272N/AN/A
2016-12-015.896.005.135.386781N/AN/A
2016-11-305.245.505.245.263538N/AN/A
2016-11-295.605.605.355.52896N/AN/A
2016-11-285.625.705.315.7016564N/AN/A
2016-11-255.705.705.705.70598N/AN/A
2016-11-240.000.000.005.700N/AN/A
2016-11-235.785.785.185.7010180N/AN/A
2016-11-225.505.615.055.5317709N/AN/A
2016-11-215.565.795.115.459606N/AN/A
2016-11-185.735.745.135.5033011N/AN/A
2016-11-174.525.864.525.6164642N/AN/A
2016-11-164.954.954.464.9422917N/AN/A
2016-11-154.365.084.364.5211045N/AN/A
2016-11-144.414.414.314.316806N/AN/A
2016-11-114.484.594.324.4010228N/AN/A
2016-11-104.604.654.524.5210628N/AN/A
2016-11-094.514.954.514.557351N/AN/A
2016-11-084.494.754.494.756484N/AN/A
2016-11-074.374.504.084.4911388N/AN/A
2016-11-044.815.023.953.9525514N/AN/A
2016-11-035.125.154.835.1517624N/AN/A
2016-11-025.095.365.095.175281N/AN/A
2016-11-015.145.205.085.2011809N/AN/A
2016-10-315.145.435.145.3311395N/AN/A
2016-10-285.405.565.395.406956N/AN/A
2016-10-275.425.535.415.538542N/AN/A
2016-10-265.715.745.415.418351N/AN/A
2016-10-255.905.945.855.8612384N/AN/A
2016-10-245.865.865.865.86385N/AN/A
2016-10-216.086.085.985.981546N/AN/A
2016-10-206.086.405.985.9828548N/AN/A
2016-10-195.896.085.846.0759416N/AN/A
2016-10-185.966.225.805.882612N/AN/A
2016-10-176.016.075.865.954428N/AN/A
2016-10-146.126.216.006.019463N/AN/A
2016-10-136.106.456.036.0459923N/AN/A
2016-10-126.026.306.016.0835252N/AN/A
2016-10-116.186.216.006.006150N/AN/A
2016-10-106.116.456.116.164592N/AN/A
2016-10-076.206.256.036.036097N/AN/A
2016-10-066.266.476.216.2111771N/AN/A
2016-10-056.166.396.166.215210N/AN/A
2016-10-046.296.366.106.3612754N/AN/A
2016-10-036.256.456.106.458595N/AN/A
2016-09-306.126.296.126.254017N/AN/A
2016-09-296.576.616.056.058924N/AN/A
2016-09-286.426.856.246.2855274N/AN/A
2016-09-276.366.496.196.2011210N/AN/A
2016-09-266.556.665.916.1824616N/AN/A
2016-09-236.686.856.466.5519770N/AN/A
2016-09-226.707.166.676.6823689N/AN/A
2016-09-216.548.006.546.66541273N/AN/A
2016-09-206.356.716.356.3626006N/AN/A
2016-09-196.886.886.376.378176N/AN/A
2016-09-166.686.836.356.8312647N/AN/A
2016-09-156.476.606.466.588502N/AN/A
2016-09-146.526.586.256.4924317N/AN/A
2016-09-136.056.705.966.3035005N/AN/A
2016-09-125.806.865.796.08117646N/AN/A
2016-09-096.056.105.695.8639027N/AN/A
2016-09-085.906.135.906.0216628N/AN/A
2016-09-076.106.285.856.2744561N/AN/A
2016-09-066.026.375.846.0278785N/AN/A
2016-09-050.000.000.005.840N/AN/A
2016-09-025.306.405.065.84149422N/AN/A
2016-09-015.565.675.285.3840863N/AN/A
2016-08-315.885.885.525.5234301N/AN/A
2016-08-306.006.225.875.9030322N/AN/A
2016-08-295.875.985.785.9335696N/AN/A
2016-08-266.006.005.705.8238684N/AN/A
2016-08-256.296.296.006.0545242N/AN/A
2016-08-246.746.956.166.32102405N/AN/A
2016-08-237.057.056.616.72145859N/AN/A
2016-08-227.188.316.507.20815998N/AN/A
2016-08-195.309.455.288.082329207N/AN/A
2016-08-185.315.405.205.369685N/AN/A
2016-08-175.305.685.095.0916899N/AN/A
2016-08-165.165.605.125.4127039N/AN/A
2016-08-155.045.304.885.1224233N/AN/A
2016-08-125.385.395.115.1111109N/AN/A
2016-08-115.565.565.215.4629758N/AN/A
2016-08-105.565.775.565.5612243N/AN/A
2016-08-095.705.805.525.544394N/AN/A
2016-08-085.705.765.705.701590N/AN/A
2016-08-055.786.085.665.7520591N/AN/A
2016-08-045.965.965.955.951007N/AN/A
Get more Data

VisionChina Media Stock Chart

View VISN PE ratio, PS ratio stocks charts and compare with peers.
VISN Chart
Note: Compare VisionChina Media stock price history with the index and industry peers.

VisionChina Media Historical Prices: Past 5 years

Max Stock Price 36.2 Mar 02,2012
Min Stock Price 1.82 Jun 27,2013
Avg Stock Price 11.61

VisionChina Media Historical PS ratio: Past 5 years

Max PS Ratio 1.61 Dec 27,2013
Min PS Ratio 0.09 Jun 27,2013
Avg PS Ratio 0.53

VISN Industry Peers

Company Price Change (%)
Marin Software (MRIN)2.450.15 (6.52%)
Social Reality (SRAX)6.670.08 (1.19%)
Airmedia (AMCN)2.570.06 (2.39%)
Sina Corp (SINA)72.160.18 (0.25%)
Baidu (BIDU)170.823.07 (1.83%)
Charm Communications (CHRM)4.630 (0%)
Chinanet Online (CNET)1.140.05 (4.59%)

We provide VisionChina Media historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick VisionChina Media stock analysis. The price and volume changes on a daily basis is provided in the VisionChina Media stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. VISN saw a high of 5.4, and a low of 5.29 on last trading day. .