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)

We provide 10 years stock price data for free. You can download Vimicro International stock price history here. 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 stock price was at a 5 year high of $15.67 on Jun 03, 2015 as seen from Vimicro International stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-12-18 13.41 13.43 13.38 13.43 386,977 49.74 3.73
2015-12-17 13.43 13.43 13.38 13.42 302,093 49.7 3.73
2015-12-16 13.42 13.43 13.38 13.42 280,329 49.7 3.73
2015-12-15 13.37 13.44 13.37 13.44 460,893 49.78 3.73
2015-12-14 13.34 13.38 13.34 13.35 321,138 49.44 3.71
2015-12-11 13.33 13.4 13.32 13.36 219,693 49.48 3.71
2015-12-10 13.37 13.37 13.32 13.36 264,614 49.48 3.71
2015-12-09 13.36 13.39 13.3 13.36 204,241 49.48 3.71
2015-12-08 13.37 13.39 13.33 13.36 158,014 49.48 3.71
2015-12-07 13.35 13.38 13.32 13.36 169,397 49.48 3.71
2015-12-04 13.3 13.4 13.29 13.39 308,486 49.59 3.72
2015-12-03 13.3 13.38 13.26 13.33 326,211 49.37 3.7
2015-12-02 13.25 13.35 13.22 13.28 371,342 49.19 3.69
2015-12-01 13.26 13.35 13.23 13.28 339,059 49.19 3.69
2015-11-30 13.25 13.3 13.23 13.28 272,641 49.19 3.69
2015-11-27 13.3 13.3 13.21 13.25 105,649 49.07 3.68
2015-11-26 0 0 0 13.26 0 - -
2015-11-25 13.23 13.29 13.2 13.26 182,412 49.11 3.68
2015-11-24 13.2 13.29 13.16 13.23 197,266 49 3.67
2015-11-23 13.15 13.34 13.1 13.2 223,981 48.89 3.67
2015-11-20 13.15 13.2 13.07 13.17 368,903 48.78 3.66
2015-11-19 13.1 13.2 13.05 13.14 185,169 48.67 3.65
2015-11-18 13.08 13.12 13.04 13.11 133,966 48.56 3.64
2015-11-17 13.05 13.11 12.98 13.08 127,319 48.44 3.63
2015-11-16 13.1 13.14 12.91 12.99 219,313 48.11 3.61
2015-11-13 13.05 13.09 13.03 13.05 211,399 48.33 3.62
2015-11-12 13.01 13.06 13.01 13.04 217,070 48.3 3.62
2015-11-11 13.1 13.12 13.04 13.05 111,821 - -
2015-11-10 13 13.14 12.99 13.03 222,167 - -
2015-11-09 13.08 13.12 13 13 227,840 - -
2015-11-06 12.97 13.13 12.93 13.05 147,564 - -
2015-11-05 13 13.04 12.91 12.97 196,244 - -
2015-11-04 12.85 12.95 12.82 12.84 120,909 - -
2015-11-03 12.83 12.98 12.75 12.88 153,917 47.7 3.58
2015-11-02 12.79 12.89 12.68 12.82 120,816 47.48 3.56
2015-10-30 12.81 12.9 12.81 12.82 107,384 47.48 3.56
2015-10-29 12.73 12.85 12.69 12.8 235,377 - -
2015-10-28 12.76 12.8 12.69 12.77 136,720 47.3 3.55
2015-10-27 12.7 12.85 12.69 12.75 258,770 47.22 3.54
2015-10-26 12.76 12.83 12.72 12.77 218,369 47.3 3.55
2015-10-23 12.76 12.8 12.69 12.77 111,830 47.3 3.55
2015-10-22 12.65 12.78 12.62 12.72 150,680 47.11 3.53
2015-10-21 12.75 12.75 12.56 12.61 358,679 46.7 3.5
2015-10-20 12.78 12.88 12.69 12.82 203,653 47.48 3.56
2015-10-19 12.75 12.89 12.73 12.77 214,832 47.3 3.55
2015-10-16 12.88 12.91 12.7 12.72 269,234 47.11 3.53
2015-10-15 12.84 12.9 12.75 12.82 43,193 47.48 3.56
2015-10-14 12.72 12.94 12.69 12.75 200,659 47.22 3.54
2015-10-13 12.65 12.77 12.65 12.75 260,713 47.22 3.54
2015-10-12 12.68 12.74 12.61 12.63 264,850 46.78 3.51
2015-10-09 12.63 12.77 12.56 12.69 195,387 47 3.52
2015-10-08 12.6 12.64 12.56 12.64 159,783 46.82 3.51
2015-10-07 12.61 12.66 12.55 12.61 293,403 46.7 3.5
2015-10-06 12.6 12.6 12.53 12.59 224,500 46.63 3.5
2015-10-05 12.6 12.62 12.5 12.62 284,708 46.74 3.51
2015-10-02 12.45 12.57 12.45 12.55 292,085 46.48 3.49
2015-10-01 12.45 12.55 12.41 12.48 205,904 46.22 3.47
2015-09-30 12.37 12.47 12.32 12.46 351,044 46.15 3.46
2015-09-29 12.39 12.43 12.28 12.36 320,574 45.78 3.43
2015-09-28 12.36 12.45 12.32 12.44 246,623 46.07 3.46
2015-09-25 12.37 12.44 12.35 12.4 467,769 45.93 3.44
2015-09-24 12.29 12.4 12.26 12.31 319,928 45.59 3.42
2015-09-23 12.3 12.4 12.3 12.35 198,422 45.74 3.43
2015-09-22 12.34 12.45 12.26 12.34 242,853 45.7 3.43
2015-09-21 12.4 12.43 12.2 12.34 560,517 45.7 3.43
2015-09-18 12.3 12.43 12.28 12.37 300,065 45.82 3.44
2015-09-17 12.3 12.45 12.26 12.34 431,827 45.7 3.43
2015-09-16 12.29 12.36 12.22 12.3 1,211,672 45.56 3.42
2015-09-15 11.72 12.3 11.66 12.17 1,178,581 45.07 3.38
2015-09-14 11.7 11.86 11.25 11.86 653,059 43.93 3.29
2015-09-11 11.45 11.8 11.21 11.74 264,368 43.48 3.26
2015-09-10 11.55 11.72 11.25 11.45 240,751 42.41 3.18
2015-09-09 11.44 11.8 10.93 11.62 472,590 43.04 3.23
2015-09-08 10.55 11.43 10.55 11.31 326,741 41.89 3.14
2015-09-07 0 0 0 10.71 0 - -
2015-09-04 10.61 10.79 10.6 10.71 57,396 39.67 2.97
2015-09-03 10.8 10.93 10.6 10.75 107,679 39.82 2.99
2015-09-02 10.7 10.84 10.42 10.84 127,807 40.15 3.01
2015-09-01 10.54 10.69 10.47 10.63 84,307 39.37 2.95
2015-08-31 10.7 10.89 10.64 10.75 145,101 39.82 2.99
2015-08-28 10.56 10.9 10.51 10.87 380,061 40.26 3.02
2015-08-27 10.31 10.87 10.31 10.84 246,737 40.15 3.01
2015-08-26 10.29 10.34 10 10.3 208,496 38.15 2.86
2015-08-25 10.5 10.58 10.12 10.16 362,016 37.63 2.82
2015-08-24 10.8 10.8 9 10.2 1,035,957 37.78 2.83
2015-08-21 11.29 11.46 11 11.45 578,869 42.41 3.18
2015-08-20 11.34 11.45 11.2 11.38 436,430 42.15 3.16
2015-08-19 11.39 11.5 11.25 11.45 404,671 42.41 3.18
2015-08-18 11.46 11.6 11.35 11.46 232,893 42.44 3.18
Get more Data

Vimicro International Stock History 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 Stock Price History: Past 5 years

Max Stock Price15.67Jun 03,2015
Min Stock Price1.18Jul 08,2013
Avg Stock Price6.49

Vimicro International Historical PE ratio: Past 5 years

Max PE Ratio104.47Jun 03,2015
Min PE Ratio14.75Jul 08,2013
Avg PE Ratio50.3

Vimicro International Historical PS ratio: Past 5 years

Max PS Ratio4.02Jun 03,2015
Min PS Ratio0.51Jul 03,2013
Avg PS Ratio1.93

VIMC Industry Peers

Company Price Change (%)
Impinj Inc (PI)22.40.1 (0.44%)
Peregrine (PSMI)12.450 (0%)
Ambarella (AMBA)43.630.97 (2.27%)
Sony Corp (SNE)49.120.01 (0.02%)
Actions Semiconductor (ACTS)2.140 (0%)
Vicon Industries (VII)0.370.01 (2.78%)
Csr (CSRE)56.180.52 (0.93%)

Vimicro International share price history helps an investor analyze a company's history and do Vimicro International stock analysis . Vimicro International stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. VIMC stock closed at $13.43 and traded with a volume of 386,977 on the last trading day. The company's P/S ratio was at a high of 4.02 on Jun 03, 2015 according to our Vimicro International stock history data.