Vimicro International Corporation (NQ: VIMC)
9.640 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 3.750 3.900 3.650 3.770 292,675 -0.02(-0.53%)
Aug 29, 2014 3.790 3.790 3.790 0 -0.10(-2.57%)
Aug 28, 2014 4.300 4.320 3.780 3.890 315,795 -0.26(-6.27%)
Aug 27, 2014 3.940 4.300 3.940 4.150 708,750 +0.65(+18.57%)
Aug 26, 2014 3.600 3.300 3.500 124,030 +0.12(+3.55%)
Aug 25, 2014 3.600 3.600 3.210 3.380 81,549 -0.15(-4.25%)
Aug 22, 2014 3.634 3.440 3.530 91,205 -0.06(-1.67%)
Aug 21, 2014 3.650 3.700 3.400 3.590 206,622 -0.08(-2.18%)
Aug 20, 2014 3.400 3.700 3.400 3.670 262,245 +0.26(+7.62%)
Aug 19, 2014 3.250 3.470 3.220 3.410 199,323 +0.21(+6.56%)
Aug 18, 2014 3.150 3.200 3.150 3.200 18,170 +0.05(+1.59%)
Aug 15, 2014 3.200 3.200 3.130 3.150 27,405 -0.05(-1.56%)
Aug 14, 2014 3.140 3.270 3.140 3.200 55,507 +0.02(+0.63%)
Aug 13, 2014 3.193 3.250 3.050 3.180 140,820 +0.07(+2.25%)
Aug 12, 2014 3.150 3.280 3.010 3.110 121,111 +0.13(+4.36%)
Aug 11, 2014 2.900 3.043 2.900 2.980 58,751 +0.06(+2.05%)
Aug 08, 2014 2.900 2.970 2.890 2.920 37,490 -0.04(-1.35%)
Aug 07, 2014 2.980 3.050 2.930 2.960 45,778 +0.02(+0.68%)
Aug 06, 2014 2.896 2.950 2.860 2.940 38,426 +0.04(+1.38%)
Aug 05, 2014 2.900 2.940 2.860 2.900 34,996 +0.00(+0.00%)
Aug 04, 2014 3.020 3.040 2.880 2.900 17,949 +0.02(+0.69%)
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