VisionChina Media Stock Price History, VISN Historical Prices

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

The 10 year data of VisionChina Media stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and VisionChina Media P/E ratio data for the stock. The VisionChina Media stock price history chart shows that the stock price was at a low of $1.82 on Jun 27, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-17 0 0 0 2.24 0 - -
2017-03-16 0 0 0 2.24 0 - -
2017-03-15 0 0 0 2.24 0 - -
2017-03-14 0 0 0 2.24 0 - -
2017-03-13 0 0 0 2.24 0 - -
2017-03-10 0 0 0 2.24 0 - -
2017-03-09 0 0 0 2.24 0 - -
2017-03-08 0 0 0 2.24 0 - -
2017-03-07 0 0 0 2.24 0 - -
2017-03-06 2.3 2.45 2.23 2.24 43,555 - -
2017-03-03 2.7 2.72 2.24 2.29 90,227 - -
2017-03-02 2.73 2.79 2.71 2.72 13,985 - -
2017-03-01 2.75 2.86 2.72 2.74 57,002 - -
2017-02-28 2.81 2.82 2.73 2.78 6,860 - -
2017-02-27 3.05 3.2 2.7 2.91 89,541 - -
2017-02-24 2.8 2.97 2.72 2.82 29,425 - -
2017-02-23 3.4 3.4 2.82 2.98 172,518 - -
2017-02-22 3.42 3.5 3.42 3.44 1,080 - -
2017-02-21 3.48 3.59 3.41 3.43 23,277 - -
2017-02-20 0 0 0 3.51 0 - -
2017-02-17 3.63 3.63 3.45 3.51 7,398 - -
2017-02-16 0 0 0 3.63 204 - -
2017-02-15 3.61 3.67 3.57 3.63 10,412 - -
2017-02-14 3.65 3.65 3.57 3.65 4,306 - -
2017-02-13 3.8 3.8 3.55 3.57 23,212 - -
2017-02-10 3.84 3.93 3.8 3.83 11,955 - -
2017-02-09 3.8 3.81 3.8 3.81 986 - -
2017-02-08 3.81 3.92 3.81 3.91 2,487 - -
2017-02-07 3.9 3.9 3.85 3.88 2,133 - -
2017-02-06 3.93 3.94 3.8 3.86 3,484 - -
2017-02-03 3.85 3.93 3.83 3.93 1,646 - -
2017-02-02 3.95 3.95 3.81 3.81 2,168 - -
2017-02-01 3.82 3.95 3.78 3.95 9,285 - -
2017-01-31 3.85 3.88 3.81 3.81 7,418 - -
2017-01-30 3.93 3.93 3.85 3.85 9,570 - -
2017-01-27 3.98 4.04 3.91 3.91 2,298 - -
2017-01-26 3.94 4.04 3.92 4.04 39,234 - -
2017-01-25 3.93 3.97 3.9 3.92 19,266 - -
2017-01-24 3.91 4.07 3.91 3.93 4,204 - -
2017-01-23 4.05 4.11 4 4.08 48,055 - -
2017-01-20 4 4.12 3.85 4.08 50,827 - -
2017-01-19 4.09 4.1 4.01 4.01 4,026 - -
2017-01-18 4.14 4.14 4.08 4.09 4,231 - -
2017-01-17 4.06 4.24 4.06 4.14 6,395 - -
2017-01-16 0 0 0 4.06 0 - -
2017-01-13 4.24 4.24 4 4.06 22,852 - -
2017-01-12 4.12 4.27 4 4 21,179 - -
2017-01-11 4 4.36 3.95 4.13 80,917 - -
2017-01-10 3.9 3.94 3.9 3.94 12,443 - -
2017-01-09 3.9 4.07 3.9 3.9 13,378 - -
2017-01-06 3.95 4.2 3.89 3.92 96,435 - -
2017-01-05 4.15 4.19 3.85 4 61,530 - -
2017-01-04 4.05 4.05 3.94 4.05 12,997 - -
2017-01-03 4.11 4.24 3.82 4 91,428 - -
2017-01-02 0 0 0 4.12 0 - -
2016-12-30 4.01 4.4 4.01 4.12 49,774 - -
2016-12-29 4.98 4.98 4 4.2 35,419 - -
2016-12-28 5.25 5.5 4.86 4.86 45,365 - -
2016-12-27 4.78 5.95 4.78 5.67 172,500 - -
2016-12-26 0 0 0 4.72 0 - -
2016-12-23 4.97 4.97 4.6 4.72 25,528 - -
2016-12-22 5.03 5.06 4.87 4.99 3,018 - -
2016-12-21 5.06 5.58 4.87 5.15 23,953 - -
2016-12-20 5.17 5.59 5.1 5.1 47,960 - -
2016-12-19 5.13 5.21 4.95 5.12 31,376 - -
2016-12-16 5.12 5.27 5.12 5.12 1,894 - -
2016-12-15 5.46 5.46 5.21 5.21 943 - -
2016-12-14 5.23 5.26 5.13 5.18 1,867 - -
2016-12-13 5.21 5.63 5.16 5.23 2,276 - -
2016-12-12 5.32 5.47 5.12 5.27 3,769 - -
2016-12-09 5.4 5.4 5.29 5.39 790 - -
2016-12-08 5.2 5.22 5.2 5.22 1,275 - -
2016-12-07 5.67 5.67 5.26 5.37 4,375 - -
2016-12-06 5.63 5.63 5.35 5.63 1,536 - -
2016-12-05 5.26 5.59 5.26 5.55 1,433 - -
2016-12-02 5.24 5.24 5.24 5.24 272 - -
2016-12-01 5.89 6 5.13 5.38 6,781 - -
2016-11-30 5.24 5.5 5.24 5.26 3,538 - -
2016-11-29 5.6 5.6 5.35 5.52 896 - -
2016-11-28 5.62 5.7 5.31 5.7 16,564 - -
2016-11-25 5.7 5.7 5.7 5.7 598 - -
2016-11-24 0 0 0 5.7 0 - -
2016-11-23 5.78 5.78 5.18 5.7 10,180 - -
2016-11-22 5.5 5.61 5.05 5.53 17,709 - -
2016-11-21 5.56 5.79 5.11 5.45 9,606 - -
2016-11-18 5.73 5.74 5.13 5.5 33,011 - -
2016-11-17 4.52 5.86 4.52 5.61 64,642 - -
2016-11-16 4.95 4.95 4.46 4.94 22,917 - -
2016-11-15 4.36 5.08 4.36 4.52 11,045 - -
Get more Data

VisionChina Media Stock History 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 Stock Price History: Past 5 years

Max Stock Price31.2Dec 27,2013
Min Stock Price1.82Jun 27,2013
Avg Stock Price9.67

VisionChina Media Historical PS ratio: Past 5 years

Max PS Ratio1.61Dec 27,2013
Min PS Ratio0.09Jun 27,2013
Avg PS Ratio0.53

VISN Industry Peers

Company Price Change (%)
As Seen On Tv (ASTV)0.040 (0%)
Insignia Systems (ISIG)1.240.02 (1.59%)
Baidu (BIDU)250.741.39 (0.56%)
Charm Communications (CHRM)4.630 (0%)
Chinanet Online (CNET)2.630.04 (1.54%)
Charm Communications (CHRM)4.630 (0%)
Clear Channel Outdoor Holdings (CCO)5.10.1 (2%)

VisionChina Media share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in VisionChina Media stock analysis. The price movement is easily depicted in the VisionChina Media stock price history chart. An abnormally high daily 0 typically implies breaking news or earnings release. VISN stock closed at $2.24 and traded with a volume of 0 on the last trading day. VisionChina Media historical P/S ratio was at a high of 1.61 on Dec 27, 2013 and a low of 0.09 on Jun 27, 2013.