Vimicro International Corporation (NQ: VIMC)
3.500 USD  +0.040 (+1.16%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 3.450 3.580 3.370 3.500 62,673 +0.04(+1.16%)
Apr 23, 2014 3.500 3.537 3.300 3.460 57,057 -0.04(-1.14%)
Apr 22, 2014 3.400 3.700 3.400 3.500 188,840 +0.05(+1.45%)
Apr 21, 2014 3.110 3.500 3.110 3.450 178,234 +0.35(+11.29%)
Apr 17, 2014 3.100 3.100 3.100 0 -0.04(-1.27%)
Apr 16, 2014 3.120 3.200 2.960 3.140 269,344 +0.09(+2.95%)
Apr 15, 2014 3.310 3.360 2.943 3.050 398,098 -0.30(-8.96%)
Apr 14, 2014 3.610 3.750 3.200 3.350 229,514 -0.28(-7.71%)
Apr 11, 2014 3.860 3.950 3.560 3.630 164,436 -0.30(-7.63%)
Apr 10, 2014 4.150 4.250 3.800 3.930 165,117 -0.13(-3.20%)
Apr 09, 2014 3.870 4.100 3.820 4.060 86,205 +0.25(+6.56%)
Apr 08, 2014 3.920 4.040 3.770 3.810 169,599 -0.11(-2.81%)
Apr 07, 2014 4.050 4.120 3.900 3.920 146,351 -0.20(-4.85%)
Apr 04, 2014 4.410 4.500 4.102 4.120 93,019 -0.24(-5.50%)
Apr 03, 2014 4.470 4.580 4.250 4.360 92,114 -0.09(-2.02%)
Apr 02, 2014 4.710 4.710 4.420 4.450 201,898 -0.21(-4.51%)
Apr 01, 2014 4.900 5.140 4.610 4.660 394,524 -0.31(-6.24%)
Mar 31, 2014 4.170 5.180 4.170 4.970 1,419,128 +0.89(+21.81%)
Mar 28, 2014 3.870 4.080 3.800 4.080 341,122 +0.23(+5.97%)
Mar 27, 2014 3.870 3.970 3.690 3.850 106,622 -0.03(-0.77%)
Mar 26, 2014 3.660 3.920 3.540 3.880 134,651 +0.27(+7.48%)
Mar 25, 2014 3.660 3.870 3.530 3.610 161,752 -0.06(-1.63%)
Mar 24, 2014 4.030 4.050 3.650 3.670 139,923 -0.31(-7.77%)
Mar 21, 2014 3.970 4.090 3.830 3.979 78,501 +0.07(+1.76%)
Mar 20, 2014 3.970 3.970 3.750 3.910 54,230 +0.00(+0.00%)
Mar 19, 2014 4.080 4.080 3.830 3.910 73,701 -0.11(-2.74%)
Mar 18, 2014 3.960 4.100 3.841 4.020 144,552 +0.09(+2.29%)
Mar 17, 2014 3.650 4.000 3.650 3.930 167,488 +0.30(+8.26%)
Mar 14, 2014 3.650 3.655 3.500 3.630 61,604 +0.02(+0.55%)
Mar 13, 2014 3.620 3.750 3.550 3.610 86,118 +0.06(+1.69%)
Mar 12, 2014 3.900 3.900 3.500 3.550 135,961 -0.22(-5.84%)
Mar 11, 2014 4.000 4.050 3.720 3.770 119,084 -0.19(-4.80%)
Mar 10, 2014 4.040 4.040 3.810 3.960 116,071 -0.02(-0.50%)
Mar 07, 2014 4.100 4.160 3.870 3.980 122,573 -0.08(-1.97%)
Mar 06, 2014 4.180 4.480 3.880 4.060 513,728 -0.24(-5.58%)
Mar 05, 2014 3.900 4.570 3.851 4.300 849,277 +0.30(+7.50%)
Mar 04, 2014 4.230 4.500 3.710 4.000 1,277,144 -0.24(-5.66%)
Mar 03, 2014 3.100 4.680 3.100 4.240 2,247,093 +1.28(+43.24%)
Feb 28, 2014 3.000 3.100 2.921 2.960 96,967 +0.02(+0.68%)
Feb 27, 2014 2.830 2.970 2.780 2.940 124,885 +0.07(+2.44%)
Feb 26, 2014 2.780 2.920 2.740 2.870 40,080 +0.05(+1.78%)
Feb 25, 2014 2.990 2.990 2.790 2.820 116,296 -0.11(-3.76%)
Feb 24, 2014 2.780 2.990 2.780 2.930 202,788 +0.15(+5.40%)
Feb 21, 2014 2.860 2.980 2.720 2.780 186,162 -0.14(-4.79%)
Feb 20, 2014 3.130 3.130 2.870 2.920 92,413 -0.21(-6.71%)
Feb 19, 2014 3.300 3.300 3.000 3.130 140,042 -0.12(-3.69%)
Feb 18, 2014 3.250 3.400 3.200 3.250 229,665 +0.05(+1.56%)
Feb 14, 2014 3.200 3.200 3.200 0 +0.02(+0.63%)
Feb 13, 2014 3.150 3.210 3.090 3.180 92,350 -0.02(-0.63%)
Feb 12, 2014 3.039 3.300 2.960 3.200 230,370 +0.25(+8.47%)
Feb 11, 2014 2.840 3.020 2.810 2.950 108,349 +0.14(+4.98%)
Feb 10, 2014 2.800 2.900 2.700 2.810 59,147 -0.01(-0.35%)
Feb 07, 2014 2.800 2.945 2.780 2.820 43,890 -0.07(-2.42%)
Feb 06, 2014 2.730 2.984 2.730 2.890 43,965 +0.14(+5.09%)
Feb 05, 2014 2.780 2.800 2.735 2.750 23,163 -0.03(-1.08%)
Feb 04, 2014 2.830 2.940 2.680 2.780 55,267 +0.11(+4.12%)
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