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, 2006 6.770 6.800 6.440 6.460 514,344 -0.30(-4.44%)
Oct 30, 2006 6.780 6.840 6.690 6.760 126,483 -0.03(-0.44%)
Oct 27, 2006 6.860 6.870 6.720 6.790 67,003 -0.08(-1.16%)
Oct 26, 2006 6.900 6.990 6.830 6.870 385,142 -0.01(-0.15%)
Oct 25, 2006 6.810 6.912 6.710 6.880 141,834 +0.12(+1.76%)
Oct 24, 2006 6.735 6.790 6.670 6.761 73,392 +0.01(+0.16%)
Oct 23, 2006 6.650 6.800 6.540 6.750 126,081 +0.05(+0.75%)
Oct 20, 2006 6.520 6.750 6.490 6.700 130,577 +0.13(+1.98%)
Oct 19, 2006 6.620 6.750 6.470 6.570 127,663 -0.01(-0.15%)
Oct 18, 2006 6.750 6.840 6.540 6.580 98,397 -0.12(-1.79%)
Oct 17, 2006 6.830 6.830 6.590 6.700 280,523 -0.20(-2.90%)
Oct 16, 2006 6.870 7.000 6.800 6.900 195,920 +0.02(+0.29%)
Oct 13, 2006 6.940 7.000 6.840 6.880 222,972 -0.04(-0.58%)
Oct 12, 2006 6.800 7.120 6.800 6.920 333,655 +0.17(+2.52%)
Oct 11, 2006 6.800 6.986 6.680 6.750 217,219 -0.04(-0.59%)
Oct 10, 2006 6.700 6.840 6.620 6.790 165,691 +0.11(+1.65%)
Oct 09, 2006 6.540 6.680 6.540 6.680 139,899 +0.09(+1.37%)
Oct 06, 2006 6.260 6.800 6.260 6.590 469,236 +0.14(+2.17%)
Oct 05, 2006 6.500 6.520 6.330 6.450 117,939 -0.15(-2.27%)
Oct 04, 2006 6.760 6.760 6.600 6.600 124,518 -0.16(-2.37%)
Oct 03, 2006 6.860 7.000 6.700 6.760 141,801 -0.18(-2.59%)
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.