VIMC

Vimicro International Corporation Historical Stock Prices

$10.73
*  
0.19
1.74%
Get VIMC Alerts
*Delayed - data as of Jul. 6, 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 06-APR-2015 TO 06-JUL-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  10.73  10.93  10.38  10.73 1,176,804
07/06/2015 10.73 10.93 10.38 10.73 1,176,804
07/02/2015 10.98 11.16 10.8 10.92 211,353
07/01/2015 11.15 11.449 10.93 10.97 483,912
06/30/2015 11.01 11.4 11 11.21 446,883
06/29/2015 11.3 11.6 10.8 10.84 872,160
06/26/2015 11.8 11.86 11.16 11.22 1,123,436
06/25/2015 11.89 11.95 11.75 11.78 485,086
06/24/2015 11.95 12.1 11.73 11.89 566,331
06/23/2015 12.16 12.3 11.87 11.94 829,095
06/22/2015 12.5 12.6 11.8 12.1 1,470,317
06/19/2015 12.2 12.34 11.4 12.33 1,180,921
06/18/2015 12.95 12.95 12.2 12.26 481,066
06/17/2015 12.46 13.05 12.45 12.95 617,453
06/16/2015 12.77 12.95 12.21 12.36 333,785
06/15/2015 12.21 13.04 12.12 12.95 484,455
06/12/2015 13.03 13.68 12.4 12.89 1,187,047
06/11/2015 11.8 13.79 11.8 13.24 1,755,456
06/10/2015 12.21 12.7 11.13 11.9 2,505,750
06/09/2015 13.3 13.5 12.07 12.67 880,036
06/08/2015 13.41 14.1 13.09 13.26 548,935
06/05/2015 14.16 14.554 13.32 13.35 691,152
06/04/2015 15.78 16.3 14.02 14.23 791,303
06/03/2015 15.34 16.1886 15.23 15.67 339,949
06/02/2015 14.87 15.6 14.51 15.23 329,906
06/01/2015 15.19 16.49 14.7643 14.99 720,617
05/29/2015 13.79 15.15 13.77 14.89 947,563
05/28/2015 13.25 13.78 12.9996 13.71 189,747
05/27/2015 12.86 13.4499 12.7801 13.37 123,413
05/26/2015 13.23 13.23 12.55 12.94 227,058
05/22/2015 12.71 13.53 12.71 13.11 407,442
05/21/2015 12.89 13.52 12.52 12.64 328,709
05/20/2015 12.56 12.98 12.25 12.93 170,182
05/19/2015 12.2 12.68 12.2 12.61 205,524
05/18/2015 12.68 12.79 12.11 12.15 229,470
05/15/2015 12.72 13.04 12.45 12.75 194,097
05/14/2015 12.67 13.2 12.1 12.76 327,415
05/13/2015 12.91 13.08 12.4332 12.64 204,033
05/12/2015 12.3 12.95 12.3 12.88 235,920
05/11/2015 12.29 12.8799 12.2 12.41 341,641
05/08/2015 11.52 12.23 11.395 12.09 389,526
05/07/2015 11.95 12 11.19 11.28 474,341
05/06/2015 13.33 13.47 11.91 12.03 712,516
05/05/2015 14 14 13.12 13.25 379,188
05/04/2015 13.48 14.45 13.4421 13.92 482,250
05/01/2015 13.17 13.6 13.12 13.48 219,791
04/30/2015 13.14 13.75 12.85 13.09 269,364
04/29/2015 13.08 13.43 12.8146 13.16 183,019
04/28/2015 13.19 13.9 12.8 13.12 310,913
04/27/2015 13.95 14.0399 13.1075 13.3 457,151
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
*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?