Vimicro International Corporation (NQ: VIMC)
8.950 USD  +0.240 (+2.76%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 8.690 9.140 8.680 8.950 331,061 +0.24(+2.76%)
Jan 27, 2015 8.450 8.760 8.400 8.710 172,170 +0.09(+1.04%)
Jan 26, 2015 8.730 8.730 8.500 8.620 135,080 +0.02(+0.23%)
Jan 23, 2015 8.500 8.695 8.380 8.600 290,455 +0.15(+1.78%)
Jan 22, 2015 8.540 8.590 8.370 8.450 246,327 -0.01(-0.12%)
Jan 21, 2015 8.400 8.860 8.340 8.460 281,399 +0.04(+0.48%)
Jan 20, 2015 8.110 8.590 8.110 8.420 491,662 +0.10(+1.20%)
Jan 16, 2015 8.110 8.557 8.060 8.320 605,735 +0.26(+3.23%)
Jan 15, 2015 7.990 8.060 470,238 +0.05(+0.62%)
Jan 14, 2015 8.190 8.307 7.680 8.010 616,115 -0.30(-3.61%)
Jan 13, 2015 8.310 674,823 -0.46(-5.25%)
Jan 12, 2015 8.560 9.340 8.280 8.770 1,023,388 +0.26(+3.06%)
Jan 09, 2015 7.670 8.800 7.580 8.510 1,421,385 +1.05(+14.08%)
Jan 08, 2015 6.920 8.105 6.880 7.460 1,150,590 +0.60(+8.83%)
Jan 07, 2015 6.710 6.990 6.570 6.855 394,810 +0.16(+2.31%)
Jan 06, 2015 6.490 6.710 6.200 6.700 562,998 +0.19(+2.92%)
Jan 05, 2015 6.140 6.730 6.100 6.510 737,302 +0.42(+6.90%)
Jan 02, 2015 6.050 6.180 5.930 6.090 241,823 +0.10(+1.67%)
Dec 31, 2014 5.990 5.990 5.990 0 -0.23(-3.70%)
Dec 30, 2014 6.150 6.400 6.150 6.220 399,055 +0.11(+1.80%)
Dec 29, 2014 6.080 6.260 6.040 6.110 406,421 +0.06(+0.99%)
Dec 26, 2014 6.370 6.480 5.820 6.050 496,635 -0.30(-4.72%)
Dec 24, 2014 6.350 6.350 6.350 0 +0.04(+0.63%)
Dec 23, 2014 6.110 6.840 6.020 6.310 1,211,444 +0.27(+4.47%)
Dec 22, 2014 6.000 6.250 6.000 6.040 369,852 -0.01(-0.17%)
Dec 19, 2014 5.810 6.380 5.700 6.050 629,369 +0.26(+4.49%)
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%)
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