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 (%)
Jun 30, 2010 6.050 6.130 5.931 5.940 144,487 -0.09(-1.49%)
Jun 29, 2010 6.050 6.130 5.870 6.030 174,876 -0.10(-1.63%)
Jun 25, 2010 6.180 6.330 6.020 6.130 89,790 +0.07(+1.16%)
Jun 24, 2010 6.450 6.470 5.980 6.060 137,592 -0.17(-2.73%)
Jun 23, 2010 6.420 6.430 6.220 6.230 76,995 -0.16(-2.50%)
Jun 22, 2010 6.670 6.740 6.360 6.390 59,783 -0.23(-3.48%)
Jun 21, 2010 6.740 6.990 6.500 6.620 373,412 -0.07(-1.05%)
Jun 18, 2010 6.880 6.880 6.610 6.690 228,040 -0.09(-1.33%)
Jun 17, 2010 6.540 6.850 6.460 6.780 103,704 +0.32(+4.95%)
Jun 16, 2010 6.350 6.588 6.310 6.460 86,585 +0.01(+0.16%)
Jun 15, 2010 6.200 6.480 6.110 6.450 177,632 +0.27(+4.37%)
Jun 14, 2010 6.320 6.400 6.140 6.180 126,341 -0.11(-1.75%)
Jun 11, 2010 5.900 6.320 5.900 6.290 107,819 +0.34(+5.71%)
Jun 10, 2010 5.900 6.060 5.820 5.950 71,746 +0.09(+1.54%)
Jun 09, 2010 5.890 6.070 5.850 5.860 83,519 +0.04(+0.69%)
Jun 08, 2010 5.920 6.380 5.590 5.820 185,171 -0.02(-0.34%)
Jun 07, 2010 6.300 6.320 5.840 5.840 198,054 -0.45(-7.15%)
Jun 04, 2010 6.150 6.430 6.150 6.290 175,342 -0.05(-0.79%)
Jun 03, 2010 6.230 6.460 6.230 6.340 88,461 +0.07(+1.12%)
Jun 02, 2010 6.130 6.270 6.060 6.270 100,974 +0.24(+3.98%)
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.