Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

O2Micro Intl Ltd ADR (NQ: OIIM )

4.900 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.590 8.760 8.150 8.590 313,768 +0.08(+0.94%)
Feb 28, 2008 8.610 8.610 8.300 8.510 109,461 -0.02(-0.23%)
Feb 27, 2008 8.450 8.800 8.410 8.530 271,201 -0.11(-1.27%)
Feb 26, 2008 8.500 8.840 8.500 8.640 282,566 +0.08(+0.88%)
Feb 25, 2008 8.550 8.740 8.530 8.565 263,525 -0.07(-0.75%)
Feb 22, 2008 8.830 9.000 8.590 8.630 90,557 -0.13(-1.48%)
Feb 21, 2008 8.830 9.090 8.740 8.760 415,554 +0.09(+1.04%)
Feb 20, 2008 8.930 8.930 8.650 8.670 600,349 -0.25(-2.80%)
Feb 19, 2008 8.530 8.990 8.510 8.920 295,359 +0.46(+5.44%)
Feb 18, 2008 8.570 8.600 8.331 8.460 157,000 +0.00(+0.00%)
Feb 15, 2008 8.570 8.600 8.331 8.460 157,000 -0.11(-1.28%)
Feb 14, 2008 8.420 8.630 8.410 8.570 188,177 -0.03(-0.35%)
Feb 13, 2008 8.430 8.600 8.300 8.600 240,647 +0.39(+4.75%)
Feb 12, 2008 8.400 8.450 8.210 8.210 701,088 -0.23(-2.73%)
Feb 11, 2008 8.400 8.490 8.250 8.440 130,938 +0.08(+0.96%)
Feb 08, 2008 8.320 8.660 8.100 8.360 255,111 +0.13(+1.58%)
Feb 07, 2008 8.000 8.470 8.000 8.230 282,743 +0.07(+0.86%)
Feb 06, 2008 8.540 8.540 8.150 8.160 146,655 -0.21(-2.51%)
Feb 05, 2008 8.400 8.500 8.200 8.370 241,045 -0.10(-1.18%)
Feb 04, 2008 8.180 8.540 8.150 8.470 500,307 +0.29(+3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.