VIMC

Vimicro International Corporation Historical Stock Prices

$10.12
*  
0.29
2.95%
Get VIMC Alerts
*Delayed - data as of Oct. 22, 2014 9:40 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 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
9:40  10.08  10.12  9.80  10.12 123,983
10/21/2014 10.03 10.6 9.75 9.83 1,025,785
10/20/2014 9.29 9.93 9.29 9.78 820,391
10/17/2014 9.1 10.29 9.05 9.48 2,044,051
10/16/2014 8.08 9.29 7.92 9.11 1,920,130
10/15/2014 8.5 8.5 7.63 7.72 1,728,538
10/14/2014 9.14 9.54 8.5 8.72 1,214,499
10/13/2014 9.67 9.81 9.1377 9.32 593,572
10/10/2014 9.4 9.9 8.92 9.71 1,459,457
10/09/2014 10.01 10.24 9.35 9.45 1,639,799
10/08/2014 10.34 10.77 9.89 10.53 1,071,656
10/07/2014 9.96 10.84 9.71 10.51 1,308,154
10/06/2014 10.32 11.24 10.32 10.93 1,160,163
10/03/2014 10.69 10.822 10.29 10.41 1,074,549
10/02/2014 9.96 10.94 9.84 10.58 1,361,624
10/01/2014 9.71 10.24 9.2 9.84 1,438,794
09/30/2014 10 11.79 9.61 9.94 6,148,734
09/29/2014 8.77 9.78 8.5 9.14 2,495,621
09/26/2014 7.89 9 7.89 8.8 1,523,787
09/25/2014 7.5 8.3 7.16 7.87 1,999,069
09/24/2014 8.96 9.08 7.43 7.62 2,241,762
09/23/2014 8.9 9.45 8.65 8.69 1,282,169
09/22/2014 8.7 9.15 8.31 8.88 1,475,542
09/19/2014 9 9.48 8.24 8.72 2,170,394
09/18/2014 8.2 9.88 7.86 9.35 4,370,133
09/17/2014 8.1 8.7 7.66 8.23 2,471,965
09/16/2014 6.58 9.38 6.3122 8.28 7,255,028
09/15/2014 6.3 6.79 6.1 6.65 1,357,713
09/12/2014 5.31 6.46 5.3 6.22 1,793,457
09/11/2014 5.25 5.56 4.9601 5.44 643,406
09/10/2014 5.3 5.3354 4.93 5.23 600,675
09/09/2014 5.51 5.88 5.0977 5.2 1,140,135
09/08/2014 4.9 5.65 4.78 5.4 2,235,599
09/05/2014 4.49 4.85 4.32 4.75 797,709
09/04/2014 4.18 4.65 4.1798 4.44 1,052,658
09/03/2014 3.8 4.4 3.8 4.13 1,221,811
09/02/2014 3.75 3.9 3.58 3.77 292,675
08/29/2014 3.73 3.95 3.63 3.79 187,442
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
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?