VisionChina Media Stock Price History (NASDAQ:VISN)

Add to My Stocks
$2.24 $0 (0%) VISN stock closing price Mar 17, 2017 (Closing)

VisionChina Media stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 VisionChina Media stock price history chart shows that the stock price was at a low of 1.82 on 27 Jun, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-170.000.000.002.240N/AN/A
2017-03-160.000.000.002.240N/AN/A
2017-03-150.000.000.002.240N/AN/A
2017-03-140.000.000.002.240N/AN/A
2017-03-130.000.000.002.240N/AN/A
2017-03-100.000.000.002.240N/AN/A
2017-03-090.000.000.002.240N/AN/A
2017-03-080.000.000.002.240N/AN/A
2017-03-070.000.000.002.240N/AN/A
2017-03-062.302.452.232.2443555N/AN/A
2017-03-032.702.722.242.2990227N/AN/A
2017-03-022.732.792.712.7213985N/AN/A
2017-03-012.752.862.722.7457002N/AN/A
2017-02-282.812.822.732.786860N/AN/A
2017-02-273.053.202.702.9189541N/AN/A
2017-02-242.802.972.722.8229425N/AN/A
2017-02-233.403.402.822.98172518N/AN/A
2017-02-223.423.503.423.441080N/AN/A
2017-02-213.483.593.413.4323277N/AN/A
2017-02-200.000.000.003.510N/AN/A
2017-02-173.633.633.453.517398N/AN/A
2017-02-160.000.000.003.63204N/AN/A
2017-02-153.613.673.573.6310412N/AN/A
2017-02-143.653.653.573.654306N/AN/A
2017-02-133.803.803.553.5723212N/AN/A
2017-02-103.843.933.803.8311955N/AN/A
2017-02-093.803.813.803.81986N/AN/A
2017-02-083.813.923.813.912487N/AN/A
2017-02-073.903.903.853.882133N/AN/A
2017-02-063.933.943.803.863484N/AN/A
2017-02-033.853.933.833.931646N/AN/A
2017-02-023.953.953.813.812168N/AN/A
2017-02-013.823.953.783.959285N/AN/A
2017-01-313.853.883.813.817418N/AN/A
2017-01-303.933.933.853.859570N/AN/A
2017-01-273.984.043.913.912298N/AN/A
2017-01-263.944.043.924.0439234N/AN/A
2017-01-253.933.973.903.9219266N/AN/A
2017-01-243.914.073.913.934204N/AN/A
2017-01-234.054.114.004.0848055N/AN/A
2017-01-204.004.123.854.0850827N/AN/A
2017-01-194.094.104.014.014026N/AN/A
2017-01-184.144.144.084.094231N/AN/A
2017-01-174.064.244.064.146395N/AN/A
2017-01-160.000.000.004.060N/AN/A
2017-01-134.244.244.004.0622852N/AN/A
2017-01-124.124.274.004.0021179N/AN/A
2017-01-114.004.363.954.1380917N/AN/A
2017-01-103.903.943.903.9412443N/AN/A
2017-01-093.904.073.903.9013378N/AN/A
2017-01-063.954.203.893.9296435N/AN/A
2017-01-054.154.193.854.0061530N/AN/A
2017-01-044.054.053.944.0512997N/AN/A
2017-01-034.114.243.824.0091428N/AN/A
2017-01-020.000.000.004.120N/AN/A
2016-12-304.014.404.014.1249774N/AN/A
2016-12-294.984.984.004.2035419N/AN/A
2016-12-285.255.504.864.8645365N/AN/A
2016-12-274.785.954.785.67172500N/AN/A
2016-12-260.000.000.004.720N/AN/A
2016-12-234.974.974.604.7225528N/AN/A
2016-12-225.035.064.874.993018N/AN/A
2016-12-215.065.584.875.1523953N/AN/A
2016-12-205.175.595.105.1047960N/AN/A
2016-12-195.135.214.955.1231376N/AN/A
2016-12-165.125.275.125.121894N/AN/A
2016-12-155.465.465.215.21943N/AN/A
2016-12-145.235.265.135.181867N/AN/A
2016-12-135.215.635.165.232276N/AN/A
2016-12-125.325.475.125.273769N/AN/A
2016-12-095.405.405.295.39790N/AN/A
2016-12-085.205.225.205.221275N/AN/A
2016-12-075.675.675.265.374375N/AN/A
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
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 31.2 Dec 27,2013
Min Stock Price 1.82 Jun 27,2013
Avg Stock Price 9.41

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 0.49

VISN Industry Peers

Company Price Change (%)
Chinanet Online (CNET)1.150 (0%)
Insignia Systems (ISIG)1.020.01 (0.97%)
Airmedia (AMCN)2.390.04 (1.65%)
Sina Corp (SINA)92.651.29 (1.37%)
Baidu (BIDU)191.320.41 (0.21%)
Charm Communications (CHRM)4.630 (0%)
Clear Channel Outdoor Holdings (CCO)5.150 (0%)

We provide VisionChina Media historical quotes along with PE ratio and PS ratio for doing VisionChina Media fundamental analysis. The price and volume changes on a daily basis is provided in the VisionChina Media stock price history. An abnormally high daily volume typically implies breaking news or earnings release. VISN saw a high of 0, and a low of 0 on last trading day. .