Vimicro International Corporation (NQ: VIMC)
7.750 USD  -0.310 (-3.85%)
Streaming Delayed Price  /  Updated: 10:45 AM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 8.060 8.060 8.060 0 +0.24(+3.07%)
Nov 25, 2014 8.300 8.500 7.680 7.820 762,946 -0.48(-5.78%)
Nov 24, 2014 8.640 8.740 8.050 8.300 708,983 -0.34(-3.94%)
Nov 21, 2014 9.000 9.150 8.620 8.640 451,930 -0.39(-4.32%)
Nov 20, 2014 8.810 9.084 8.680 9.030 189,893 +0.10(+1.12%)
Nov 19, 2014 9.120 9.130 8.760 8.930 354,711 -0.19(-2.08%)
Nov 18, 2014 8.790 9.370 8.790 9.120 508,278 +0.35(+3.99%)
Nov 17, 2014 9.100 9.100 8.300 8.770 469,033 -0.33(-3.63%)
Nov 14, 2014 8.900 9.140 8.780 9.100 286,793 +0.08(+0.89%)
Nov 13, 2014 9.040 9.240 8.800 9.020 390,990 -0.16(-1.74%)
Nov 12, 2014 9.280 9.367 8.910 9.180 559,096 -0.20(-2.13%)
Nov 11, 2014 9.500 9.500 8.550 9.380 1,070,991 +0.03(+0.32%)
Nov 10, 2014 9.590 9.740 8.945 9.350 984,036 +0.29(+3.20%)
Nov 07, 2014 8.780 9.150 8.609 9.060 552,335 +0.17(+1.91%)
Nov 06, 2014 9.050 9.280 8.780 8.890 385,147 -0.23(-2.52%)
Nov 05, 2014 9.240 9.670 9.040 9.120 669,270 -0.13(-1.41%)
Nov 04, 2014 9.400 9.590 9.200 9.250 567,054 -0.24(-2.53%)
Nov 03, 2014 9.690 9.690 9.050 9.490 429,440 +0.45(+4.98%)
Oct 31, 2014 9.050 9.250 8.950 9.040 613,082 +0.09(+1.01%)
Oct 30, 2014 9.210 9.350 8.820 8.950 542,253 -0.38(-4.07%)
Oct 29, 2014 9.430 9.430 9.100 9.330 619,308 -0.20(-2.10%)
Oct 28, 2014 9.720 9.740 9.300 9.530 443,758 -0.08(-0.83%)
Oct 27, 2014 9.780 9.970 9.970 9.610 518,494 -0.36(-3.61%)
Oct 24, 2014 9.800 10.17 9.560 9.970 780,631 +0.29(+3.00%)
Oct 23, 2014 10.49 11.19 9.010 9.680 2,989,877 +0.04(+0.41%)
Oct 22, 2014 10.48 9.560 9.640 968,814 -0.19(-1.93%)
Oct 21, 2014 10.03 10.60 9.750 9.830 1,027,245 +0.05(+0.51%)
Oct 20, 2014 9.290 9.480 9.290 9.780 820,391 +0.30(+3.16%)
Oct 17, 2014 10.29 9.480 2,044,801 +0.37(+4.06%)
Oct 16, 2014 8.080 9.290 7.920 9.110 1,921,330 +1.39(+18.01%)
Oct 15, 2014 8.500 8.500 7.630 7.720 1,728,738 -1.00(-11.47%)
Oct 14, 2014 9.140 9.540 8.500 8.720 1,214,499 -0.60(-6.44%)
Oct 13, 2014 9.670 9.810 9.138 9.320 593,572 -0.39(-4.02%)
Oct 10, 2014 9.400 9.900 8.920 9.710 1,459,457 +0.26(+2.75%)
Oct 09, 2014 10.01 10.24 9.350 9.450 1,640,957 -1.08(-10.26%)
Oct 08, 2014 10.34 10.77 9.890 10.53 1,071,865 +0.02(+0.19%)
Oct 07, 2014 9.960 10.84 9.710 10.51 1,308,154 -0.42(-3.84%)
Oct 06, 2014 10.32 11.24 10.32 10.93 1,165,263 +0.52(+5.00%)
Oct 03, 2014 10.69 10.82 10.29 10.41 1,074,549 -0.17(-1.61%)
Oct 02, 2014 9.960 10.94 9.840 10.58 1,361,724 +0.74(+7.52%)
Oct 01, 2014 9.710 10.24 9.200 9.840 1,438,794 -0.10(-1.01%)
Sep 30, 2014 10.00 11.79 9.610 9.940 6,148,934 +0.80(+8.75%)
Sep 29, 2014 8.770 9.780 8.500 9.140 2,495,621 +0.34(+3.86%)
Sep 26, 2014 7.890 9.000 7.890 8.800 1,524,967 +0.93(+11.82%)
Sep 25, 2014 7.500 8.300 7.160 7.870 1,999,069 +0.25(+3.28%)
Sep 24, 2014 8.960 9.080 7.430 7.620 2,242,451 -1.07(-12.31%)
Sep 23, 2014 8.900 9.450 8.650 8.690 1,282,169 -0.19(-2.14%)
Sep 22, 2014 8.700 9.150 8.310 8.880 1,477,069 +0.16(+1.83%)
Sep 19, 2014 9.000 9.480 8.240 8.720 2,172,404 -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 5.880 5.098 5.200 1,140,135 -0.20(-3.70%)
Sep 08, 2014 4.900 5.650 4.780 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 4.300 3.800 4.130 1,221,811 +0.36(+9.55%)
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