Vimicro International Corporation (NQ: VIMC)
5.790 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 5.840 5.864 5.600 5.790 306,464 +0.09(+1.58%)
Dec 17, 2014 5.690 5.900 5.660 5.700 510,618 +0.02(+0.35%)
Dec 16, 2014 5.430 5.680 1,051,142 -0.31(-5.18%)
Dec 15, 2014 5.900 6.150 5.810 5.990 663,816 +0.05(+0.84%)
Dec 12, 2014 5.980 6.300 5.750 5.940 360,196 -0.13(-2.14%)
Dec 11, 2014 6.260 6.380 5.900 6.070 401,255 -0.17(-2.72%)
Dec 10, 2014 6.680 6.750 6.170 6.240 314,907 -0.45(-6.73%)
Dec 09, 2014 6.370 6.790 6.200 6.690 764,954 +0.12(+1.83%)
Dec 08, 2014 5.500 6.930 5.420 6.570 2,243,761 +0.83(+14.46%)
Dec 05, 2014 6.600 6.600 5.690 5.740 902,070 -0.67(-10.45%)
Dec 04, 2014 6.580 6.718 6.280 6.410 483,070 -0.19(-2.88%)
Dec 03, 2014 6.500 6.750 6.320 6.600 275,895 +0.15(+2.33%)
Dec 02, 2014 6.860 7.050 6.395 6.450 704,996 -0.34(-5.01%)
Dec 01, 2014 7.500 7.570 6.466 6.790 1,205,665 -0.73(-9.71%)
Nov 28, 2014 8.100 8.120 7.290 7.520 674,445 -0.54(-6.70%)
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%)
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