Vimicro International Corporation (NQ: VIMC)
2.950 USD  +0.020 (+0.68%)
Streaming Delayed Price  /  Updated: 10:48 AM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 2.770 2.800 2.440 2.450 445,449 -0.24(-8.92%)
Jun 30, 2014 2.800 3.020 2.650 2.690 526,746 -0.13(-4.61%)
Jun 27, 2014 2.950 2.980 2.820 2.820 87,968 -0.09(-3.09%)
Jun 26, 2014 3.050 3.090 2.910 2.910 91,200 -0.06(-2.02%)
Jun 25, 2014 2.990 2.999 2.930 2.970 34,745 +0.01(+0.34%)
Jun 24, 2014 2.990 3.067 2.865 2.960 111,618 -0.04(-1.33%)
Jun 23, 2014 3.060 3.131 2.980 3.000 80,789 -0.11(-3.54%)
Jun 20, 2014 3.120 3.170 3.110 3.110 27,258 -0.04(-1.27%)
Jun 19, 2014 3.160 3.160 3.140 3.150 11,126 -0.00(-0.06%)
Jun 18, 2014 3.148 3.160 3.140 3.152 25,060 +0.05(+1.67%)
Jun 17, 2014 3.060 3.150 3.060 3.100 41,272 +0.00(+0.00%)
Jun 16, 2014 3.110 3.150 3.050 3.100 50,835 -0.05(-1.59%)
Jun 13, 2014 3.100 3.190 3.100 3.150 32,249 +0.05(+1.61%)
Jun 12, 2014 3.250 3.270 3.000 3.100 108,679 -0.17(-5.20%)
Jun 11, 2014 3.350 3.350 3.260 3.270 56,888 -0.08(-2.39%)
Jun 10, 2014 3.400 3.400 3.280 3.350 22,325 +0.01(+0.30%)
Jun 06, 2014 3.280 3.350 3.280 3.340 10,174 +0.05(+1.52%)
Jun 05, 2014 3.280 3.440 3.250 3.290 85,524 -0.11(-3.24%)
Jun 04, 2014 3.260 3.400 3.260 3.400 29,786 +0.13(+3.98%)
Jun 03, 2014 3.410 3.500 3.200 3.270 137,106 -0.30(-8.40%)
Jun 02, 2014 3.599 3.599 3.470 3.570 30,293 +0.01(+0.28%)
May 30, 2014 3.540 3.600 3.511 3.560 23,752 +0.07(+2.01%)
May 29, 2014 3.460 3.620 3.460 3.490 45,847 +0.03(+0.87%)
May 28, 2014 3.660 3.660 3.400 3.460 84,841 -0.16(-4.42%)
May 27, 2014 3.570 3.670 3.500 3.620 111,557 +0.15(+4.32%)
May 23, 2014 3.470 3.470 3.470 0 +0.01(+0.29%)
May 22, 2014 3.440 3.480 3.230 3.460 15,864 -0.02(-0.57%)
May 21, 2014 3.489 3.490 3.430 3.480 8,026 +0.04(+1.16%)
May 20, 2014 3.420 3.460 3.300 3.440 13,157 +0.08(+2.38%)
May 19, 2014 3.330 3.370 3.230 3.360 29,939 +0.05(+1.51%)
May 16, 2014 3.410 3.510 3.200 3.310 32,621 -0.09(-2.65%)
May 15, 2014 3.290 3.460 3.250 3.400 36,460 +0.12(+3.66%)
May 14, 2014 3.210 3.440 3.210 3.280 27,382 +0.02(+0.61%)
May 13, 2014 3.470 3.540 3.220 3.260 73,166 -0.25(-7.12%)
May 12, 2014 3.480 3.630 3.470 3.510 62,317 +0.09(+2.63%)
May 09, 2014 3.500 3.500 3.411 3.420 29,542 -0.10(-2.84%)
May 08, 2014 3.500 3.533 3.400 3.520 48,782 +0.02(+0.57%)
May 07, 2014 3.560 3.560 3.370 3.500 60,391 -0.05(-1.41%)
May 06, 2014 3.470 3.594 3.361 3.550 31,286 +0.03(+0.85%)
May 05, 2014 3.500 3.750 3.500 3.520 107,740 -0.11(-3.03%)
May 02, 2014 3.280 3.650 3.280 3.630 120,862 +0.27(+8.04%)
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