VIMC

Vimicro International Corporation Historical Stock Prices

$14.01
*  
0.75
5.66%
Get VIMC Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading VIMC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    VIMC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.35  14.18  13.2235  14.01 705,987
04/24/2015 13.35 14.18 13.2235 14.01 705,987
04/23/2015 13.63 14.48 13.06 13.26 1,209,655
04/22/2015 12.2 13.8 12.2 13.42 1,321,143
04/21/2015 12.73 12.95 11.9 12.11 781,591
04/20/2015 10.59 12.75 10.58 12.63 2,495,646
04/17/2015 9.6 11.29 9.6 10.56 2,488,991
04/16/2015 9.18 9.98 9.077 9.55 1,028,204
04/15/2015 9.11 9.36 9.01 9.01 334,000
04/14/2015 8.91 9.2805 8.8 9.06 175,269
04/13/2015 9.1 9.6 8.88 8.91 556,907
04/10/2015 9.44 9.45 9 9.12 299,568
04/09/2015 9.21 9.432 9 9.3 185,253
04/08/2015 8.58 9.45 8.58 9.17 414,221
04/07/2015 8.78 8.8654 8.4 8.61 271,879
04/06/2015 9.25 9.25 8.5501 8.78 246,592
04/02/2015 9.18 9.34 9.16 9.23 73,599
04/01/2015 9.31 9.4711 9.16 9.22 143,360
03/31/2015 9.24 9.47 9.2 9.35 197,565
03/30/2015 9.45 9.5 8.9 9.3 502,721
03/27/2015 9.41 9.72 9.19 9.45 328,711
03/26/2015 9.29 9.6699 9.2 9.41 276,308
03/25/2015 9.38 9.43 9.1 9.33 299,628
03/24/2015 8.85 9.38 8.68 9.33 422,851
03/23/2015 8.65 9.07 8.65 8.76 203,362
03/20/2015 9.14 9.15 8.4 8.64 271,369
03/19/2015 9.17 9.47 9 9.06 449,897
03/18/2015 8.62 9.46 8.6 9 594,444
03/17/2015 8.01 8.75 8 8.62 479,181
03/16/2015 8.2 8.27 8.02 8.05 230,523
03/13/2015 8.5 8.5833 8.09 8.18 330,188
03/12/2015 8.37 8.73 8.36 8.48 99,833
03/11/2015 8.55 8.69 8.25 8.44 118,389
03/10/2015 9.06 9.06 8.42 8.5 196,551
03/09/2015 9.04 9.12 8.6 9.06 144,918
03/06/2015 9.32 9.35 8.9 9.04 262,918
03/05/2015 10.13 10.13 9.3 9.35 312,643
03/04/2015 9.9 10.2 9.69 10.13 234,590
03/03/2015 10.13 10.27 9.82 9.96 396,144
03/02/2015 9.45 10.18 9.45 10.08 628,262
02/27/2015 9.25 9.75 9.16 9.48 768,152
02/26/2015 8.43 8.998 8.43 8.81 114,117
02/25/2015 8.63 9.14 8.41 8.42 148,569
02/24/2015 8.37 8.75 8.25 8.63 124,245
02/23/2015 8.73 8.89 8.23 8.25 180,013
02/20/2015 8.458 8.79 8.33 8.67 91,402
02/19/2015 8.37 8.4821 8.25 8.32 80,556
02/18/2015 8.76 8.76 8.39 8.43 78,145
02/17/2015 8.55 8.75 8.332 8.71 65,623
02/13/2015 8.63 8.75 8.31 8.585 195,538
02/12/2015 9.07 9.12 8.6 8.67 204,547
02/11/2015 8.95 9.19 8.7701 9.015 144,738
02/10/2015 9.35 9.35 8.7 8.88 175,595
02/09/2015 9.6 9.6 9.22 9.33 148,000
02/06/2015 9.18 9.72 9.17 9.5 421,127
02/05/2015 9 9.5 8.79 9.11 723,552
02/04/2015 8.6 9 8.5515 8.61 124,248
02/03/2015 8.62 8.69 8.32 8.61 145,846
02/02/2015 8.82 8.82 8.21 8.49 244,169
01/30/2015 8.8 9.06 8.69 8.77 183,267
01/29/2015 9.01 9.01 8.45 8.83 264,044
01/28/2015 8.69 9.1399 8.68 8.95 331,061
01/27/2015 8.45 8.76 8.4 8.71 172,170
01/26/2015 8.73 8.73 8.5 8.62 135,080
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?