Vimicro International Corporation (NQ: VIMC)
14.01 USD  +0.75 (+5.66%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 13.35 14.18 13.22 14.01 705,987 +0.75(+5.66%)
Apr 23, 2015 13.63 14.48 13.06 13.26 1,209,755 -0.16(-1.19%)
Apr 22, 2015 12.20 13.80 12.20 13.42 1,321,143 +1.31(+10.82%)
Apr 21, 2015 12.95 11.96 12.11 781,591 -0.52(-4.12%)
Apr 20, 2015 10.59 12.75 10.58 12.63 2,496,176 +2.07(+19.60%)
Apr 17, 2015 9.600 11.29 9.600 10.56 2,488,991 +1.01(+10.58%)
Apr 16, 2015 9.180 9.980 9.077 9.550 1,028,204 +0.54(+5.99%)
Apr 15, 2015 9.110 9.360 9.010 9.010 334,000 -0.05(-0.55%)
Apr 14, 2015 8.910 9.280 8.800 9.060 175,269 +0.15(+1.68%)
Apr 13, 2015 9.100 9.600 8.880 8.910 556,907 -0.21(-2.30%)
Apr 10, 2015 9.440 9.450 9.000 9.120 299,568 -0.18(-1.94%)
Apr 09, 2015 9.210 9.432 9.000 9.300 185,253 +0.13(+1.42%)
Apr 08, 2015 8.580 9.450 8.580 9.170 414,221 +0.56(+6.50%)
Apr 07, 2015 8.780 8.865 8.400 8.610 271,879 -0.17(-1.94%)
Apr 06, 2015 9.250 9.250 8.550 8.780 246,592 -0.45(-4.88%)
Apr 02, 2015 9.230 9.230 9.230 0 +0.01(+0.11%)
Apr 01, 2015 9.310 9.471 9.160 9.220 143,360 -0.13(-1.39%)
Mar 31, 2015 9.240 9.470 9.200 9.350 197,565 +0.05(+0.54%)
Mar 30, 2015 9.450 9.500 8.900 9.300 502,721 -0.15(-1.59%)
Mar 27, 2015 9.410 9.720 9.190 9.450 328,711 +0.04(+0.43%)
Mar 26, 2015 9.290 9.670 9.200 9.410 276,308 +0.08(+0.86%)
Mar 25, 2015 9.380 9.430 9.100 9.330 299,628 +0.00(+0.00%)
Mar 24, 2015 8.850 9.380 8.680 9.330 422,851 +0.57(+6.51%)
Mar 23, 2015 8.650 9.070 8.650 8.760 203,362 +0.12(+1.39%)
Mar 20, 2015 9.140 9.150 8.400 8.640 271,369 -0.42(-4.64%)
Mar 19, 2015 9.170 9.470 9.000 9.060 449,897 +0.06(+0.67%)
Mar 18, 2015 8.620 9.460 8.600 9.000 594,444 +0.38(+4.41%)
Mar 17, 2015 8.010 8.750 8.000 8.620 479,181 +0.57(+7.08%)
Mar 16, 2015 8.200 8.270 8.020 8.050 230,523 -0.13(-1.59%)
Mar 13, 2015 8.500 8.583 8.090 8.180 330,188 -0.30(-3.54%)
Mar 12, 2015 8.370 8.730 8.360 8.480 99,833 +0.04(+0.47%)
Mar 11, 2015 8.550 8.690 8.250 8.440 118,389 -0.06(-0.71%)
Mar 10, 2015 9.060 9.060 8.420 8.500 196,551 -0.56(-6.18%)
Mar 09, 2015 9.040 9.120 8.600 9.060 144,918 +0.02(+0.22%)
Mar 06, 2015 9.040 263,018 -0.31(-3.32%)
Mar 05, 2015 10.13 10.13 9.300 9.350 312,643 -0.78(-7.70%)
Mar 04, 2015 10.20 9.690 10.13 234,590 +0.17(+1.71%)
Mar 03, 2015 9.960 396,144 -0.12(-1.19%)
Mar 02, 2015 9.450 10.18 9.450 10.08 628,262 +0.60(+6.33%)
Feb 27, 2015 9.250 9.750 9.160 9.480 768,987 +0.67(+7.60%)
Feb 26, 2015 8.810 114,117 +0.39(+4.63%)
Feb 25, 2015 8.630 9.140 8.410 8.420 148,569 -0.21(-2.43%)
Feb 24, 2015 8.370 8.750 8.250 8.630 124,245 +0.38(+4.61%)
Feb 23, 2015 8.730 8.890 8.230 8.250 180,013 -0.42(-4.84%)
Feb 20, 2015 8.458 8.790 8.330 8.670 91,402 +0.35(+4.21%)
Feb 19, 2015 8.370 8.482 8.250 8.320 80,556 -0.11(-1.30%)
Feb 18, 2015 8.760 8.760 8.390 8.430 78,145 -0.28(-3.21%)
Feb 17, 2015 8.550 8.750 8.332 8.710 65,623 +0.12(+1.46%)
Feb 13, 2015 8.585 8.585 8.585 0 -0.08(-0.98%)
Feb 12, 2015 9.070 9.120 8.600 8.670 205,047 -0.35(-3.83%)
Feb 11, 2015 8.950 9.190 8.770 9.015 144,738 +0.13(+1.52%)
Feb 10, 2015 9.350 9.350 8.700 8.880 175,595 -0.45(-4.82%)
Feb 09, 2015 9.600 9.600 9.220 9.330 148,000 -0.17(-1.79%)
Feb 06, 2015 9.180 9.720 9.170 9.500 421,127 +0.39(+4.28%)
Feb 05, 2015 9.000 9.500 8.790 9.110 723,552 +0.50(+5.81%)
Feb 04, 2015 8.600 8.760 8.552 8.610 124,248 +0.00(+0.00%)
Feb 03, 2015 8.620 8.690 8.320 8.610 145,846 +0.12(+1.41%)
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