Vimicro International Corporation (NQ: VIMC)
8.720 USD  -0.630 (-6.74%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 9.000 9.480 8.240 8.720 2,171,394 -0.63(-6.74%)
Sep 18, 2014 8.200 9.880 7.860 9.350 4,370,283 +1.12(+13.61%)
Sep 17, 2014 8.100 8.700 7.660 8.230 2,472,465 -0.05(-0.60%)
Sep 16, 2014 6.580 9.380 6.312 8.280 7,256,778 +1.63(+24.51%)
Sep 15, 2014 6.300 6.790 6.100 6.650 1,358,713 +0.43(+6.91%)
Sep 12, 2014 5.310 6.460 5.300 6.220 1,793,457 +0.78(+14.34%)
Sep 11, 2014 5.250 5.560 4.960 5.440 644,406 +0.21(+4.02%)
Sep 10, 2014 5.300 5.335 4.930 5.230 600,675 +0.03(+0.58%)
Sep 09, 2014 5.510 5.590 5.098 5.200 1,140,135 -0.20(-3.70%)
Sep 08, 2014 4.900 5.650 4.850 5.400 2,236,099 +0.65(+13.68%)
Sep 05, 2014 4.490 4.750 4.320 4.750 797,709 +0.31(+6.98%)
Sep 04, 2014 4.180 4.650 4.180 4.440 1,052,758 +0.31(+7.51%)
Sep 03, 2014 3.800 4.400 3.800 4.130 1,221,811 +0.36(+9.55%)
Sep 02, 2014 3.750 3.900 3.650 3.770 292,675 -0.02(-0.53%)
Aug 29, 2014 3.790 3.790 3.790 0 -0.10(-2.57%)
Aug 28, 2014 4.300 4.320 3.780 3.890 315,795 -0.26(-6.27%)
Aug 27, 2014 3.940 4.300 3.940 4.150 708,750 +0.65(+18.57%)
Aug 26, 2014 3.600 3.300 3.500 124,030 +0.12(+3.55%)
Aug 25, 2014 3.600 3.600 3.210 3.380 81,549 -0.15(-4.25%)
Aug 22, 2014 3.634 3.440 3.530 91,205 -0.06(-1.67%)
Aug 21, 2014 3.650 3.700 3.400 3.590 206,622 -0.08(-2.18%)
Aug 20, 2014 3.400 3.700 3.400 3.670 262,245 +0.26(+7.62%)
Aug 19, 2014 3.250 3.470 3.220 3.410 199,323 +0.21(+6.56%)
Aug 18, 2014 3.150 3.200 3.150 3.200 18,170 +0.05(+1.59%)
Aug 15, 2014 3.200 3.200 3.130 3.150 27,405 -0.05(-1.56%)
Aug 14, 2014 3.140 3.270 3.140 3.200 55,507 +0.02(+0.63%)
Aug 13, 2014 3.193 3.250 3.050 3.180 140,820 +0.07(+2.25%)
Aug 12, 2014 3.150 3.280 3.010 3.110 121,111 +0.13(+4.36%)
Aug 11, 2014 2.900 3.043 2.900 2.980 58,751 +0.06(+2.05%)
Aug 08, 2014 2.900 2.970 2.890 2.920 37,490 -0.04(-1.35%)
Aug 07, 2014 2.980 3.050 2.930 2.960 45,778 +0.02(+0.68%)
Aug 06, 2014 2.896 2.950 2.860 2.940 38,426 +0.04(+1.38%)
Aug 05, 2014 2.900 2.940 2.860 2.900 34,996 +0.00(+0.00%)
Aug 04, 2014 3.020 3.040 2.880 2.900 17,949 +0.02(+0.69%)
Aug 01, 2014 2.940 2.950 2.880 2.880 15,098 -0.06(-2.03%)
Jul 31, 2014 2.890 2.990 2.890 2.940 23,428 +0.03(+1.02%)
Jul 30, 2014 2.890 2.970 2.890 2.910 19,460 -0.02(-0.68%)
Jul 29, 2014 2.950 3.020 2.900 2.930 15,484 -0.01(-0.34%)
Jul 28, 2014 3.010 3.010 2.910 2.940 59,038 -0.08(-2.65%)
Jul 25, 2014 3.000 3.042 2.950 3.020 36,415 +0.00(+0.00%)
Jul 24, 2014 3.100 3.100 3.020 3.020 54,393 -0.04(-1.31%)
Jul 23, 2014 3.100 3.110 3.000 3.060 75,667 -0.03(-0.97%)
Jul 22, 2014 3.100 3.249 3.030 3.090 193,130 -0.10(-3.13%)
Jul 21, 2014 2.830 3.190 2.770 3.190 283,516 +0.37(+13.12%)
Jul 18, 2014 2.750 2.832 2.710 2.820 59,099 +0.03(+1.08%)
Jul 17, 2014 2.760 2.900 2.760 2.790 69,617 +0.07(+2.57%)
Jul 16, 2014 2.750 2.880 2.720 2.720 54,563 +0.02(+0.74%)
Jul 15, 2014 2.640 2.800 2.640 2.700 47,382 +0.04(+1.50%)
Jul 14, 2014 2.700 2.800 2.650 2.660 38,349 -0.04(-1.48%)
Jul 11, 2014 2.700 2.770 2.630 2.700 81,519 +0.04(+1.50%)
Jul 10, 2014 2.950 2.960 2.650 2.660 120,066 -0.27(-9.22%)
Jul 09, 2014 2.890 3.100 2.880 2.930 74,341 +0.00(+0.00%)
Jul 08, 2014 2.970 3.013 2.850 2.930 102,828 -0.05(-1.68%)
Jul 07, 2014 3.080 3.220 2.860 2.980 299,843 -0.12(-3.87%)
Jul 03, 2014 3.100 3.100 3.100 0 +0.26(+9.15%)
Jul 02, 2014 2.470 2.870 2.470 2.840 374,418 +0.39(+15.92%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here