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

O2Micro Intl Ltd ADR (NQ: OIIM )

N/A 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 (%)
Oct 31, 2002 8.470 8.850 8.300 8.579 494,866 +0.24(+2.88%)
Oct 30, 2002 8.590 8.700 7.770 8.339 693,749 -0.16(-1.89%)
Oct 29, 2002 8.910 9.000 8.440 8.500 264,800 -0.40(-4.49%)
Oct 28, 2002 8.990 9.040 8.720 8.900 249,500 +0.01(+0.11%)
Oct 25, 2002 9.000 9.000 8.690 8.890 110,600 -0.04(-0.45%)
Oct 24, 2002 8.340 9.050 8.250 8.930 587,600 +0.58(+6.95%)
Oct 23, 2002 8.070 8.400 8.000 8.350 246,359 +0.25(+3.09%)
Oct 22, 2002 8.270 8.390 7.650 8.100 566,000 -0.31(-3.69%)
Oct 21, 2002 8.760 8.839 8.280 8.410 257,300 -0.24(-2.77%)
Oct 18, 2002 8.600 8.900 7.880 8.650 376,370 +0.05(+0.58%)
Oct 17, 2002 7.850 9.250 7.840 8.600 401,591 +0.75(+9.55%)
Oct 16, 2002 8.030 8.260 7.610 7.850 130,533 -0.65(-7.65%)
Oct 15, 2002 8.110 8.715 8.110 8.500 351,900 +0.69(+8.83%)
Oct 14, 2002 6.450 8.200 6.450 7.810 801,271 +1.00(+14.68%)
Oct 11, 2002 6.500 7.030 6.299 6.810 197,913 +0.45(+7.08%)
Oct 10, 2002 5.300 6.360 5.010 6.360 376,420 +1.06(+20.00%)
Oct 09, 2002 5.550 5.790 4.680 5.300 345,442 -0.33(-5.86%)
Oct 08, 2002 5.650 6.149 5.540 5.630 253,300 +0.02(+0.30%)
Oct 07, 2002 6.500 6.530 5.310 5.613 411,700 -0.89(-13.64%)
Oct 04, 2002 7.210 7.210 6.450 6.500 112,800 -0.64(-8.96%)
Oct 03, 2002 7.640 7.650 7.051 7.140 339,500 -0.61(-7.87%)
Oct 02, 2002 7.800 7.990 7.660 7.750 157,200 +0.10(+1.31%)
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.