| VIMICRO INTL SP ADR Add to My Watchlist | (NSDQ: VIMC) |
| Vimicro | 4.35 | -0.05 (-1.14%) | 82,022 |
| Historical Data for VIMC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.54 | 4.54 | 4.22 | 82,022 | 4.35 | -0.05 -1.14% |
| 02/08/10 | 4.57 | 4.60 | 4.26 | 54,692 | 4.40 | -0.17 -3.72% |
| 02/05/10 | 4.70 | 4.71 | 4.40 | 97,947 | 4.57 | -0.15 -3.18% |
| 02/04/10 | 4.78 | 4.80 | 4.56 | 57,562 | 4.72 | -0.10 -2.07% |
| 02/03/10 | 4.67 | 4.82 | 4.51 | 59,398 | 4.82 | +0.12 +2.55% |
| 02/02/10 | 4.64 | 4.75 | 4.55 | 46,212 | 4.70 | +0.12 +2.62% |
| 02/01/10 | 4.58 | 4.64 | 4.48 | 83,720 | 4.58 | 0.00 0.00% |
| 01/29/10 | 4.65 | 4.66 | 4.43 | 63,934 | 4.58 | -0.03 -0.65% |
| 01/28/10 | 4.57 | 4.70 | 4.48 | 31,606 | 4.61 | +0.06 +1.32% |
| 01/27/10 | 4.70 | 4.70 | 4.39 | 110,863 | 4.55 | -0.19 -4.01% |
| 01/26/10 | 4.80 | 4.85 | 4.67 | 64,308 | 4.74 | -0.11 -2.27% |
| 01/25/10 | 4.80 | 4.90 | 4.70 | 75,808 | 4.85 | +0.05 +1.04% |
| 01/22/10 | 4.88 | 4.88 | 4.53 | 116,629 | 4.80 | -0.09 -1.84% |
| 01/21/10 | 4.93 | 4.98 | 4.85 | 51,723 | 4.89 | -0.05 -1.01% |
| 01/20/10 | 4.94 | 4.98 | 4.81 | 50,774 | 4.94 | -0.01 -0.20% |
| 01/19/10 | 5.00 | 5.00 | 4.90 | 41,198 | 4.95 | 0.00 0.00% |
| 01/18/10 | 4.95 | 4.95 | 4.95 | 0 | 4.95 | 0.00 0.00% |
| 01/15/10 | 4.99 | 5.00 | 4.83 | 51,727 | 4.95 | -0.05 -1.00% |
| 01/14/10 | 4.98 | 5.00 | 4.92 | 48,452 | 5.00 | -0.02 -0.40% |
| 01/13/10 | 4.97 | 5.04 | 4.87 | 63,120 | 5.02 | +0.02 +0.40% |
| 01/12/10 | 4.98 | 5.05 | 4.84 | 42,434 | 5.00 | +0.02 +0.40% |
| 01/11/10 | 4.96 | 5.15 | 4.90 | 55,913 | 4.98 | +0.02 +0.40% |
| 01/08/10 | 4.89 | 5.03 | 4.89 | 109,247 | 4.96 | +0.12 +2.48% |
| 01/07/10 | 4.88 | 4.88 | 4.71 | 29,925 | 4.84 | -0.01 -0.21% |
| 01/06/10 | 4.86 | 4.90 | 4.73 | 44,250 | 4.85 | -0.03 -0.61% |
| 01/05/10 | 4.88 | 4.88 | 4.80 | 51,355 | 4.88 | +0.03 +0.62% |
| 01/04/10 | 4.90 | 4.90 | 4.70 | 85,005 | 4.85 | -0.04 -0.82% |
| 01/01/10 | 4.89 | 4.89 | 4.89 | 0 | 4.89 | 0.00 0.00% |
| 12/31/09 | 4.54 | 4.89 | 4.54 | 174,355 | 4.89 | +0.35 +7.71% |
| 12/30/09 | 4.60 | 4.60 | 4.51 | 137,861 | 4.54 | -0.05 -1.09% |
| 12/29/09 | 4.54 | 4.59 | 4.40 | 58,661 | 4.59 | +0.02 +0.44% |
| 12/28/09 | 4.50 | 4.57 | 4.40 | 71,434 | 4.57 | +0.02 +0.44% |
| 12/25/09 | 4.47 | 4.55 | 4.43 | 36,503 | 4.55 | 0.00 0.00% |
| 12/24/09 | 4.47 | 4.55 | 4.43 | 36,503 | 4.55 | +0.05 +1.11% |
| 12/23/09 | 4.44 | 4.54 | 4.40 | 67,104 | 4.50 | 0.00 0.00% |
| 12/22/09 | 4.50 | 4.60 | 4.45 | 20,025 | 4.50 | 0.00 0.00% |
| 12/21/09 | 4.47 | 4.54 | 4.45 | 26,139 | 4.50 | 0.00 0.00% |
| 12/18/09 | 4.50 | 4.50 | 4.45 | 40,387 | 4.50 | 0.00 0.00% |
| 12/17/09 | 4.56 | 4.56 | 4.45 | 36,827 | 4.50 | -0.06 -1.32% |
| 12/16/09 | 4.57 | 4.60 | 4.48 | 22,053 | 4.56 | +0.02 +0.44% |
| 12/15/09 | 4.59 | 4.59 | 4.45 | 42,117 | 4.54 | +0.04 +0.89% |
| 12/14/09 | 4.52 | 4.64 | 4.46 | 24,077 | 4.50 | -0.02 -0.44% |
| 12/11/09 | 4.50 | 4.58 | 4.47 | 107,706 | 4.52 | 0.00 0.00% |
| 12/10/09 | 4.42 | 4.60 | 4.42 | 189,329 | 4.52 | +0.11 +2.49% |
| 12/09/09 | 4.35 | 4.50 | 4.34 | 141,969 | 4.41 | +0.10 +2.32% |
| 12/08/09 | 4.35 | 4.35 | 4.30 | 28,689 | 4.31 | -0.04 -0.92% |
| 12/07/09 | 4.30 | 4.40 | 4.24 | 56,950 | 4.35 | +0.08 +1.87% |
| 12/04/09 | 4.23 | 4.27 | 4.20 | 137,597 | 4.27 | +0.02 +0.47% |
| 12/03/09 | 4.14 | 4.25 | 4.10 | 310,709 | 4.25 | +0.08 +1.92% |
| 12/02/09 | 4.14 | 4.19 | 4.10 | 13,448 | 4.17 | +0.01 +0.24% |
| \/ Download Data To Spreadsheet | ||||||
