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 (%)
Mar 29, 2018 1.360 1.360 1.360 0 -0.04(-2.86%)
Mar 28, 2018 1.400 1.400 1.360 1.400 15,278 +0.03(+2.19%)
Mar 27, 2018 1.390 1.400 1.370 1.370 16,333 -0.01(-0.72%)
Mar 26, 2018 1.400 1.400 1.380 1.380 30,749 -0.02(-1.43%)
Mar 23, 2018 1.400 1.400 1.360 1.400 20,184 +0.03(+2.19%)
Mar 22, 2018 1.380 1.420 1.370 1.370 126,312 -0.03(-2.14%)
Mar 21, 2018 1.400 1.415 1.380 1.400 48,176 -0.01(-1.01%)
Mar 20, 2018 1.392 1.429 1.370 1.414 63,994 +0.02(+1.75%)
Mar 19, 2018 1.370 1.400 1.370 1.390 22,976 +0.02(+1.46%)
Mar 16, 2018 1.400 1.400 1.360 1.370 111,885 -0.04(-2.84%)
Mar 15, 2018 1.470 1.489 1.410 1.410 40,840 -0.09(-6.00%)
Mar 14, 2018 1.490 1.500 1.430 1.500 28,957 +0.01(+0.67%)
Mar 13, 2018 1.490 1.550 1.450 1.490 30,909 -0.04(-2.61%)
Mar 12, 2018 1.540 1.570 1.520 1.530 3,995 -0.02(-1.29%)
Mar 09, 2018 1.510 1.550 1.480 1.550 3,385 +0.05(+3.33%)
Mar 08, 2018 1.500 1.510 1.480 1.500 19,967 +0.01(+0.67%)
Mar 07, 2018 1.470 1.500 1.450 1.490 54,584 +0.02(+1.36%)
Mar 06, 2018 1.485 1.510 1.450 1.470 5,626 -0.02(-1.34%)
Mar 05, 2018 1.480 1.506 1.450 1.490 2,238 +0.01(+0.68%)
Mar 02, 2018 1.470 1.500 1.470 1.480 1,059 +0.02(+1.37%)
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.