VIMC

Vimicro International Corporation Historical Stock Prices

$3.78
*  
0.11
2.83%
Get VIMC Alerts
*Delayed - data as of Aug. 29, 2014 13:21 ET  -  Find a broker to begin trading VIMC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    VIMC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
13:21  3.73  3.80  3.63  3.78 113,744
08/28/2014 4.3 4.32 3.78 3.89 315,795
08/27/2014 3.94 4.3 3.82 4.15 706,050
08/26/2014 3.3496 3.6 3.3 3.5 121,030
08/25/2014 3.6 3.6 3.21 3.3799 81,549
08/22/2014 3.5101 3.6344 3.44 3.53 91,205
08/21/2014 3.65 3.7 3.4 3.59 206,622
08/20/2014 3.4 3.7 3.4 3.67 262,245
08/19/2014 3.25 3.47 3.22 3.41 199,323
08/18/2014 3.15 3.2 3.15 3.2 18,170
08/15/2014 3.2 3.2 3.13 3.15 27,405
08/14/2014 3.14 3.27 3.14 3.2 55,507
08/13/2014 3.193 3.25 3.05 3.18 140,820
08/12/2014 3.15 3.28 3.01 3.11 121,111
08/11/2014 2.9 3.0426 2.9 2.98 58,751
08/08/2014 2.9 2.9932 2.89 2.92 37,490
08/07/2014 2.98 3.05 2.93 2.96 45,778
08/06/2014 2.896 2.95 2.86 2.94 38,426
08/05/2014 2.9 2.94 2.86 2.9 34,996
08/04/2014 3.02 3.04 2.88 2.9 17,949
08/01/2014 2.94 2.95 2.88 2.88 15,098
07/31/2014 2.8901 2.9899 2.89 2.9398 23,428
07/30/2014 2.89 2.97 2.89 2.91 19,460
07/29/2014 2.95 3.0199 2.9 2.93 15,484
07/28/2014 3.01 3.01 2.91 2.94 59,038
07/25/2014 3 3.042 2.95 3.02 36,415
07/24/2014 3.1 3.1 3.02 3.02 54,393
07/23/2014 3.1 3.11 3 3.06 75,667
07/22/2014 3.1 3.2489 3.03 3.09 193,130
07/21/2014 2.83 3.19 2.77 3.19 283,516
07/18/2014 2.75 2.8323 2.71 2.82 59,099
07/17/2014 2.76 2.9 2.76 2.79 69,617
07/16/2014 2.75 2.88 2.72 2.72 54,563
07/15/2014 2.64 2.8 2.64 2.7 47,382
07/14/2014 2.7 2.8 2.65 2.66 38,349
07/11/2014 2.7 2.77 2.63 2.7 81,519
07/10/2014 2.95 2.96 2.65 2.66 120,066
07/09/2014 2.89 3.1 2.88 2.93 74,341
07/08/2014 2.97 3.0132 2.85 2.93 102,828
07/07/2014 3.08 3.22 2.86 2.98 299,843
07/03/2014 2.75 3.1662 2.75 3.1 567,136
07/02/2014 2.47 2.87 2.47 2.84 374,418
07/01/2014 2.77 2.8 2.44 2.45 445,449
06/30/2014 2.8 3.02 2.65 2.69 526,746
06/27/2014 2.95 2.98 2.82 2.82 87,968
06/26/2014 3.05 3.09 2.91 2.91 91,200
06/25/2014 2.99 2.999 2.93 2.97 34,745
06/24/2014 2.99 3.067 2.865 2.96 111,718
06/23/2014 3.06 3.131 2.98 3 80,789
06/20/2014 3.12 3.17 3.11 3.11 27,258
06/19/2014 3.16 3.16 3.14 3.15 11,126
06/18/2014 3.148 3.16 3.14 3.1518 25,060
06/17/2014 3.06 3.15 3.06 3.1 41,272
06/16/2014 3.11 3.1501 3.05 3.1 50,835
06/13/2014 3.0997 3.19 3.0997 3.15 32,249
06/12/2014 3.25 3.27 3 3.1 108,679
06/11/2014 3.35 3.35 3.26 3.27 56,888
06/10/2014 3.4 3.4 3.28 3.35 22,325
06/09/2014 3.3 3.38 3.29 3.38 44,954
06/06/2014 3.28 3.35 3.28 3.34 10,174
06/05/2014 3.28 3.44 3.25 3.29 85,524
06/04/2014 3.26 3.4 3.26 3.4 29,786
06/03/2014 3.41 3.5 3.2 3.27 137,106
06/02/2014 3.599 3.599 3.47 3.57 30,293
05/30/2014 3.54 3.6 3.511 3.56 23,752
05/29/2014 3.46 3.62 3.46 3.49 45,847
05/28/2014 3.66 3.66 3.4 3.46 84,841
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?