VIMC

Historical Stock Prices

$9.45
*  
0.04
0.43%
Get VIMC Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading VIMC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
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
01/23/2015 8.5 8.695 8.38 8.6 290,455
01/22/2015 8.54 8.59 8.37 8.45 246,327
01/21/2015 8.4 8.86 8.34 8.46 281,399
01/20/2015 8.11 8.5899 8.11 8.42 491,662
01/16/2015 8.11 8.5566 8.06 8.32 605,735
01/15/2015 8.11 8.29 7.99 8.06 470,238
01/14/2015 8.19 8.3068 7.68 8.01 616,115
01/13/2015 8.74 9.08 8.2 8.31 674,823
01/12/2015 8.56 9.34 8.28 8.77 1,023,388
01/09/2015 7.67 8.8 7.58 8.51 1,421,231
01/08/2015 6.92 8.105 6.8802 7.46 1,150,590
01/07/2015 6.71 6.99 6.57 6.855 394,810
01/06/2015 6.49 6.71 6.2 6.7 562,998
01/05/2015 6.14 6.73 6.1 6.51 737,302
01/02/2015 6.05 6.18 5.93 6.09 241,823
12/31/2014 6.21 6.23 5.83 5.99 1,107,881
12/30/2014 6.15 6.4 6.15 6.22 399,055
12/29/2014 6.08 6.26 6.04 6.11 406,421
12/26/2014 6.37 6.48 5.82 6.05 496,635
12/24/2014 6.3 6.58 6.3 6.35 290,618
12/23/2014 6.11 6.84 6.02 6.31 1,211,244
12/22/2014 6 6.25 6 6.04 369,852
12/19/2014 5.81 6.38 5.7 6.05 629,369
12/18/2014 5.84 5.864 5.6 5.79 306,464
12/17/2014 5.69 5.9 5.66 5.7 510,618
12/16/2014 5.95 6.1 5.43 5.68 1,051,042
12/15/2014 5.9 6.15 5.81 5.99 663,816
12/12/2014 5.98 6.3 5.75 5.94 360,196
12/11/2014 6.26 6.38 5.9 6.07 401,255
12/10/2014 6.68 6.75 6.17 6.24 314,907
12/09/2014 6.37 6.79 6.2 6.69 764,954
12/08/2014 5.5 6.93 5.42 6.57 2,243,761
12/05/2014 6.6 6.6 5.69 5.74 902,070
12/04/2014 6.58 6.7182 6.28 6.41 483,070
12/03/2014 6.5 6.75 6.32 6.6 275,895
12/02/2014 6.86 7.05 6.395 6.45 704,996
12/01/2014 7.5 7.57 6.4665 6.79 1,205,665
11/28/2014 8.1 8.12 7.29 7.52 674,445
11/26/2014 7.85 8.18 7.7 8.06 454,972
11/25/2014 8.3 8.5 7.68 7.82 762,946
11/24/2014 8.64 8.74 8.05 8.3 708,983
11/21/2014 9 9.15 8.62 8.64 451,930
11/20/2014 8.81 9.0844 8.68 9.03 189,893
11/19/2014 9.12 9.13 8.76 8.93 354,711
11/18/2014 8.79 9.37 8.79 9.12 508,278
11/17/2014 9.1 9.1 8.3 8.77 469,033
11/14/2014 8.9 9.14 8.78 9.1 286,793
11/13/2014 9.04 9.24 8.8 9.02 390,990
11/12/2014 9.28 9.367 8.91 9.18 559,096
11/11/2014 9.5 9.5 8.5501 9.38 1,070,991
11/10/2014 9.59 9.74 8.9455 9.35 983,886
11/07/2014 8.78 9.15 8.609 9.06 552,335
11/06/2014 9.05 9.28 8.7801 8.89 385,147
11/05/2014 9.24 9.67 9.04 9.12 668,970
11/04/2014 9.4 9.5899 9.2 9.25 567,054
11/03/2014 9.69 9.69 9.05 9.49 429,440
10/31/2014 9.05 9.25 8.95 9.04 611,804
10/30/2014 9.21 9.35 8.82 8.95 542,253
10/29/2014 9.43 9.46 9.1 9.33 619,308
10/28/2014 9.72 9.74 9.3 9.53 443,758
10/27/2014 9.78 9.9 9.3701 9.61 518,494
10/24/2014 9.8 10.17 9.5601 9.97 780,631
10/23/2014 10.49 11.1896 9.01 9.68 2,988,637
10/22/2014 10.08 10.48 9.56 9.64 968,814
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
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
05/27/2014 3.57 3.67 3.5 3.62 111,557
05/23/2014 3.45 3.55 3.41 3.47 31,035
05/22/2014 3.44 3.48 3.23 3.46 17,664
05/21/2014 3.489 3.49 3.43 3.48 8,026
05/20/2014 3.42 3.46 3.3 3.44 13,157
05/19/2014 3.33 3.37 3.23 3.36 29,939
05/16/2014 3.41 3.51 3.2 3.31 32,621
05/15/2014 3.29 3.46 3.25 3.4 36,460
05/14/2014 3.21 3.44 3.21 3.28 27,382
05/13/2014 3.47 3.54 3.22 3.26 73,166
05/12/2014 3.48 3.63 3.47 3.51 62,317
05/09/2014 3.5 3.5 3.411 3.42 29,542
05/08/2014 3.5 3.533 3.4 3.52 48,782
05/07/2014 3.56 3.56 3.37 3.5 60,391
05/06/2014 3.47 3.594 3.3605 3.55 31,286
05/05/2014 3.5 3.75 3.5 3.52 107,740
05/02/2014 3.28 3.65 3.28 3.63 120,862
05/01/2014 3.47 3.6001 3.12 3.36 166,408
04/30/2014 3.1 3.63 3 3.5 338,047
04/29/2014 3.2 3.25 3.05 3.09 62,594
04/28/2014 3.42 3.4299 3.123 3.25 80,019
04/25/2014 3.54 3.54 3.33 3.43 53,428
04/24/2014 3.45 3.58 3.37 3.5 62,673
04/23/2014 3.5 3.537 3.3 3.46 57,057
04/22/2014 3.4 3.7 3.4 3.5 188,840
04/21/2014 3.11 3.5 3.11 3.45 178,234
04/17/2014 3.12 3.28 3.02 3.1 116,210
04/16/2014 3.12 3.2 2.96 3.14 269,344
04/15/2014 3.31 3.36 2.9428 3.05 398,098
04/14/2014 3.61 3.75 3.2 3.35 229,514
04/11/2014 3.86 3.95 3.56 3.63 164,436
04/10/2014 4.15 4.25 3.8 3.93 165,117
04/09/2014 3.87 4.1 3.82 4.06 86,205
04/08/2014 3.92 4.04 3.77 3.81 169,599
04/07/2014 4.05 4.12 3.9001 3.92 146,351
04/04/2014 4.41 4.5 4.102 4.12 89,119
04/03/2014 4.47 4.5795 4.25 4.36 92,114
04/02/2014 4.71 4.71 4.42 4.45 201,898
04/01/2014 4.9 5.14 4.61 4.66 394,524
03/31/2014 4.17 5.18 4.17 4.97 1,419,128
03/28/2014 3.87 4.08 3.8 4.08 341,122
03/27/2014 3.87 3.97 3.69 3.85 106,622
*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?