VIMC

Vimicro International Corporation Historical Stock Prices

$9.19
*  
0.14
1.5%
Get VIMC Alerts
*Delayed - data as of Oct. 30, 2014 12:56 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: 1 Year, From 29-OCT-2013 TO 29-OCT-2014

Date Open High Low Close / Last Volume
12:56  9.21  9.35  9.111  9.19 226,503
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
03/26/2014 3.66 3.92 3.54 3.88 134,651
03/25/2014 3.66 3.87 3.53 3.61 161,752
03/24/2014 4.03 4.05 3.65 3.67 139,923
03/21/2014 3.97 4.09 3.8301 3.979 78,501
03/20/2014 3.97 3.97 3.75 3.91 54,230
03/19/2014 4.08 4.08 3.83 3.91 73,701
03/18/2014 3.96 4.1 3.8415 4.02 144,552
03/17/2014 3.65 4 3.65 3.93 167,488
03/14/2014 3.65 3.6549 3.5 3.63 61,604
03/13/2014 3.62 3.75 3.55 3.61 86,118
03/12/2014 3.9 3.9 3.5 3.55 135,961
03/11/2014 4 4.05 3.72 3.77 119,084
03/10/2014 4.04 4.04 3.81 3.96 116,071
03/07/2014 4.1 4.16 3.87 3.98 122,573
03/06/2014 4.18 4.4799 3.88 4.06 513,728
03/05/2014 3.9 4.57 3.851 4.3 849,277
03/04/2014 4.23 4.5 3.71 4 1,277,144
03/03/2014 3.1 4.68 3.1 4.24 2,248,863
02/28/2014 3 3.1 2.9209 2.96 96,967
02/27/2014 2.83 2.97 2.7801 2.94 124,885
02/26/2014 2.78 2.9199 2.74 2.87 40,080
02/25/2014 2.99 2.99 2.79 2.8199 116,296
02/24/2014 2.7 2.99 2.7 2.93 202,788
02/21/2014 2.86 2.9799 2.72 2.78 186,162
02/20/2014 3.13 3.13 2.87 2.92 92,413
02/19/2014 3.3 3.3 3 3.13 140,042
02/18/2014 3.25 3.4 3.2 3.25 229,665
02/14/2014 3.2 3.24 3.1 3.2 76,297
02/13/2014 3.15 3.21 3.09 3.18 92,350
02/12/2014 3.039 3.3 2.9604 3.2 230,370
02/11/2014 2.84 3.02 2.81 2.95 108,349
02/10/2014 2.8 2.9 2.7 2.81 59,147
02/07/2014 2.8 2.945 2.78 2.82 43,890
02/06/2014 2.73 2.984 2.73 2.89 43,965
02/05/2014 2.78 2.8 2.735 2.75 23,163
02/04/2014 2.83 2.94 2.68 2.78 55,267
02/03/2014 2.87 2.89 2.6601 2.67 59,838
01/31/2014 2.82 2.93 2.76 2.82 81,688
01/30/2014 3.05 3.05 2.7024 2.82 78,758
01/29/2014 3 3.04 2.97 2.99 73,734
01/28/2014 3.02 3.06 2.92 2.98 56,184
01/27/2014 2.9 3.119 2.73 3.08 142,201
01/24/2014 3.32 3.39 2.84 2.92 180,617
01/23/2014 3.44 3.6 3.1 3.25 196,628
01/22/2014 3.4 3.72 3.2 3.6 419,819
01/21/2014 2.8 3.9 2.77 3.8 805,582
01/17/2014 2.18 2.8 2.18 2.6999 926,525
01/16/2014 2.08 2.2 2.08 2.14 143,037
01/15/2014 2.04 2.13 2.02 2.12 73,342
01/14/2014 2.0131 2.08 2.0001 2.04 14,554
01/13/2014 2.15 2.15 2.03 2.07 47,251
01/10/2014 2 2.1 1.97 2.1 69,724
01/09/2014 1.962 2.06 1.95 2.03 28,759
01/08/2014 2.01 2.051 1.98 2.05 32,309
01/07/2014 2.15 2.18 2.01 2.03 85,142
01/06/2014 2.1 2.17 2.1 2.1501 78,070
01/03/2014 1.97 2.1 1.97 2.09 56,901
01/02/2014 1.94 1.98 1.87 1.9799 65,174
12/31/2013 1.89 1.94 1.89 1.94 58,623
12/30/2013 1.9 1.9301 1.9 1.93 20,189
12/27/2013 1.9 1.93 1.85 1.93 34,317
12/26/2013 1.89 1.94 1.88 1.94 29,899
12/24/2013 1.8701 1.9099 1.8598 1.88 14,603
12/23/2013 1.86 1.8801 1.84 1.87 34,442
12/20/2013 1.82 1.87 1.81 1.83 31,215
12/19/2013 1.8001 1.9 1.8001 1.85 20,960
12/18/2013 1.76 1.82 1.76 1.8 9,946
12/17/2013 1.81 1.81 1.76 1.78 8,936
12/16/2013 1.79 1.84 1.7565 1.76 24,917
12/13/2013 1.8 1.85 1.7 1.84 58,986
12/12/2013 1.8401 1.88 1.8101 1.82 55,052
12/11/2013 2.25 2.25 1.8 1.8 258,941
12/10/2013 1.88 1.89 1.8 1.8 55,935
12/09/2013 1.98 2.0501 1.9 1.9 77,263
12/06/2013 1.98 2 1.97 1.9701 21,931
12/05/2013 2.05 2.07 2.05 2.0501 4,483
12/04/2013 2.1 2.1 2.02 2.08 10,100
12/03/2013 2.11 2.15 2.1 2.1 19,488
12/02/2013 2.169 2.17 2.05 2.13 8,472
11/29/2013 2.1 2.13 2.09 2.09 7,379
11/27/2013 2.05 2.15 2.05 2.09 3,283
11/26/2013 1.96 2.05 1.92 2.0196 19,180
11/25/2013 2.25 2.25 2.01 2.02 45,642
11/22/2013 2.12 2.25 2.07 2.17 72,607
11/21/2013 2.1 2.2099 2.07 2.12 110,562
11/20/2013 1.809 2.24 1.809 2.13 305,182
11/19/2013 1.78 1.83 1.78 1.78 1,230
11/18/2013 1.75 1.8501 1.75 1.8 36,274
11/15/2013 1.75 1.78 1.7499 1.7699 31,112
11/14/2013 1.72 1.76 1.72 1.73 12,850
11/13/2013 1.65 1.7299 1.65 1.7 20,152
11/12/2013 1.87 1.87 1.66 1.7 99,071
11/11/2013 1.92 1.94 1.81 1.84 54,700
11/08/2013 1.9499 1.95 1.9 1.95 7,800
11/07/2013 1.96 1.96 1.9201 1.9201 6,165
11/06/2013 1.9799 1.9799 1.9 1.9101 42,666
11/05/2013 2.05 2.05 1.97 1.98 82,463
11/04/2013 1.99 2.17 1.99 2.11 70,273
11/01/2013 1.96 1.96 1.93 1.95 31,798
10/31/2013 1.97 2.03 1.94 1.98 20,942
10/30/2013 1.93 2 1.93 1.99 11,659
10/29/2013 1.95 2.04 1.92 1.96 43,135
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?