Vimicro International Corporation (NQ: VIMC)
9.480 USD  +0.670 (+7.60%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 9.250 9.750 9.160 9.480 768,152 +0.67(+7.60%)
Feb 26, 2015 8.810 114,117 +0.39(+4.63%)
Feb 25, 2015 8.630 9.140 8.410 8.420 148,569 -0.21(-2.43%)
Feb 24, 2015 8.370 8.750 8.250 8.630 124,245 +0.38(+4.61%)
Feb 23, 2015 8.730 8.890 8.230 8.250 180,013 -0.42(-4.84%)
Feb 20, 2015 8.458 8.790 8.330 8.670 91,402 +0.35(+4.21%)
Feb 19, 2015 8.370 8.482 8.250 8.320 80,556 -0.11(-1.30%)
Feb 18, 2015 8.760 8.760 8.390 8.430 78,145 -0.28(-3.21%)
Feb 17, 2015 8.550 8.750 8.332 8.710 65,623 +0.12(+1.46%)
Feb 13, 2015 8.585 8.585 8.585 0 -0.08(-0.98%)
Feb 12, 2015 9.070 9.120 8.600 8.670 205,047 -0.35(-3.83%)
Feb 11, 2015 8.950 9.190 8.770 9.015 144,738 +0.13(+1.52%)
Feb 10, 2015 9.350 9.350 8.700 8.880 175,595 -0.45(-4.82%)
Feb 09, 2015 9.600 9.600 9.220 9.330 148,000 -0.17(-1.79%)
Feb 06, 2015 9.180 9.720 9.170 9.500 421,127 +0.39(+4.28%)
Feb 05, 2015 9.000 9.500 8.790 9.110 723,552 +0.50(+5.81%)
Feb 04, 2015 8.600 8.760 8.552 8.610 124,248 +0.00(+0.00%)
Feb 03, 2015 8.620 8.690 8.320 8.610 145,846 +0.12(+1.41%)
Feb 02, 2015 8.820 8.820 8.210 8.490 244,169 -0.28(-3.19%)
Jan 30, 2015 8.800 9.060 8.800 8.770 183,267 -0.06(-0.68%)
Jan 29, 2015 9.010 9.010 8.450 8.830 264,044 -0.12(-1.34%)
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%)
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