Vimicro International Stock Price History, VIMC Historical Prices

Add to My Stocks
$13.43 $0.01 (0.07%) VIMC stock closing price Dec 18, 2015 (Closing)

View and download Vimicro International stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Vimicro International price to earnings ratio data. The Vimicro International stock price history chart shows that the stock price was at a low of 0.78 on 18 May, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-12-1813.4113.4313.3813.4338697749.743.73
2015-12-1713.4313.4313.3813.4230209349.703.73
2015-12-1613.4213.4313.3813.4228032949.703.73
2015-12-1513.3713.4413.3713.4446089349.783.73
2015-12-1413.3413.3813.3413.3532113849.443.71
2015-12-1113.3313.4013.3213.3621969349.483.71
2015-12-1013.3713.3713.3213.3626461449.483.71
2015-12-0913.3613.3913.3013.3620424149.483.71
2015-12-0813.3713.3913.3313.3615801449.483.71
2015-12-0713.3513.3813.3213.3616939749.483.71
2015-12-0413.3013.4013.2913.3930848649.593.72
2015-12-0313.3013.3813.2613.3332621149.373.70
2015-12-0213.2513.3513.2213.2837134249.193.69
2015-12-0113.2613.3513.2313.2833905949.193.69
2015-11-3013.2513.3013.2313.2827264149.193.69
2015-11-2713.3013.3013.2113.2510564949.073.68
2015-11-260.000.000.0013.260N/AN/A
2015-11-2513.2313.2913.2013.2618241249.113.68
2015-11-2413.2013.2913.1613.2319726649.003.67
2015-11-2313.1513.3413.1013.2022398148.893.67
2015-11-2013.1513.2013.0713.1736890348.783.66
2015-11-1913.1013.2013.0513.1418516948.673.65
2015-11-1813.0813.1213.0413.1113396648.563.64
2015-11-1713.0513.1112.9813.0812731948.443.63
2015-11-1613.1013.1412.9112.9921931348.113.61
2015-11-1313.0513.0913.0313.0521139948.333.62
2015-11-1213.0113.0613.0113.0421707048.303.62
2015-11-1113.1013.1213.0413.0511182148.333.62
2015-11-1013.0013.1412.9913.0322216748.263.62
2015-11-0913.0813.1213.0013.0022784048.153.61
2015-11-0612.9713.1312.9313.0514756448.333.62
2015-11-0513.0013.0412.9112.9719624448.043.60
2015-11-0412.8512.9512.8212.8412090947.563.57
2015-11-0312.8312.9812.7512.8815391747.703.58
2015-11-0212.7912.8912.6812.8212081647.483.56
2015-10-3012.8112.9012.8112.8210738447.483.56
2015-10-2912.7312.8512.6912.8023537747.413.56
2015-10-2812.7612.8012.6912.7713672047.303.55
2015-10-2712.7012.8512.6912.7525877047.223.54
2015-10-2612.7612.8312.7212.7721836947.303.55
2015-10-2312.7612.8012.6912.7711183047.303.55
2015-10-2212.6512.7812.6212.7215068047.113.53
2015-10-2112.7512.7512.5612.6135867946.703.50
2015-10-2012.7812.8812.6912.8220365347.483.56
2015-10-1912.7512.8912.7312.7721483247.303.55
2015-10-1612.8812.9112.7012.7226923447.113.53
2015-10-1512.8412.9012.7512.824319347.483.56
2015-10-1412.7212.9412.6912.7520065947.223.54
2015-10-1312.6512.7712.6512.7526071347.223.54
2015-10-1212.6812.7412.6112.6326485046.783.51
2015-10-0912.6312.7712.5612.6919538747.003.52
2015-10-0812.6012.6412.5612.6415978346.823.51
2015-10-0712.6112.6612.5512.6129340346.703.50
2015-10-0612.6012.6012.5312.5922450046.633.50
2015-10-0512.6012.6212.5012.6228470846.743.51
2015-10-0212.4512.5712.4512.5529208546.483.49
2015-10-0112.4512.5512.4112.4820590446.223.47
2015-09-3012.3712.4712.3212.4635104446.153.46
2015-09-2912.3912.4312.2812.3632057445.783.43
2015-09-2812.3612.4512.3212.4424662346.073.46
2015-09-2512.3712.4412.3512.4046776945.933.44
2015-09-2412.2912.4012.2612.3131992845.593.42
2015-09-2312.3012.4012.3012.3519842245.743.43
2015-09-2212.3412.4512.2612.3424285345.703.43
2015-09-2112.4012.4312.2012.3456051745.703.43
2015-09-1812.3012.4312.2812.3730006545.823.44
2015-09-1712.3012.4512.2612.3443182745.703.43
2015-09-1612.2912.3612.2212.30121167245.563.42
2015-09-1511.7212.3011.6612.17117858145.073.38
2015-09-1411.7011.8611.2511.8665305943.933.29
2015-09-1111.4511.8011.2111.7426436843.483.26
2015-09-1011.5511.7211.2511.4524075142.413.18
2015-09-0911.4411.8010.9311.6247259043.043.23
2015-09-0810.5511.4310.5511.3132674141.893.14
2015-09-070.000.000.0010.710N/AN/A
2015-09-0410.6110.7910.6010.715739639.672.97
2015-09-0310.8010.9310.6010.7510767939.822.99
2015-09-0210.7010.8410.4210.8412780740.153.01
2015-09-0110.5410.6910.4710.638430739.372.95
2015-08-3110.7010.8910.6410.7514510139.822.99
2015-08-2810.5610.9010.5110.8738006140.263.02
2015-08-2710.3110.8710.3110.8424673740.153.01
2015-08-2610.2910.3410.0010.3020849638.152.86
2015-08-2510.5010.5810.1210.1636201637.632.82
2015-08-2410.8010.809.0010.20103595737.782.83
2015-08-2111.2911.4611.0011.4557886942.413.18
2015-08-2011.3411.4511.2011.3843643042.153.16
2015-08-1911.3911.5011.2511.4540467142.413.18
2015-08-1811.4611.6011.3511.4623289342.443.18
Get more Data

Vimicro International Stock Chart

View VIMC PE ratio, PS ratio stocks charts and compare with peers.
VIMC Chart
Note: Compare Vimicro International stock price history with the index and industry peers.

Vimicro International Historical Prices: Past 5 years

Max Stock Price 15.67 Jun 03,2015
Min Stock Price 0.82 Sep 21,2012
Avg Stock Price 5.07

Vimicro International Historical PE ratio: Past 5 years

Max PE Ratio 104.47 Jun 03,2015
Min PE Ratio 14.75 Jul 08,2013
Avg PE Ratio 45.63

Vimicro International Historical PS ratio: Past 5 years

Max PS Ratio 4.02 Jun 03,2015
Min PS Ratio 0.37 Sep 21,2012
Avg PS Ratio 1.58

VIMC Industry Peers

Company Price Change (%)
Ichor Holdings (ICHR)19.820.05 (0.25%)
Peregrine (PSMI)12.450 (0%)
Texas Instruments (TXN)82.460.51 (0.62%)
Semiconductor Manufacturing (SMI)4.710.04 (0.86%)
Ambarella (AMBA)50.810.62 (1.21%)
Sony Corp (SNE)39.390.47 (1.21%)
Actions Semiconductor (ACTS)2.140 (0%)

Vimicro International historical quotes helps an investor analyze a company's history and do Vimicro International stock analysis . Vimicro International stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. VIMC saw a high of 13.43, and a low of 13.38 on last trading day. The company's P/S ratio was at a high of 4.02 on 03 Jun, 2015 according to our Vimicro International stock market history data. .