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 (%)
Nov 30, 2016 1.850 1.870 1.820 1.850 50,966 +0.03(+1.65%)
Nov 29, 2016 1.800 1.897 1.800 1.820 26,511 -0.04(-2.15%)
Nov 28, 2016 1.840 1.890 1.810 1.860 9,301 +0.03(+1.64%)
Nov 25, 2016 1.840 1.858 1.800 1.830 17,728 -0.01(-0.54%)
Nov 23, 2016 1.840 1.840 1.840 0 -0.02(-1.08%)
Nov 22, 2016 2.020 2.020 1.820 1.860 38,964 -0.11(-5.58%)
Nov 21, 2016 2.020 2.020 1.950 1.970 4,477 -0.04(-1.99%)
Nov 18, 2016 1.988 2.050 1.951 2.010 13,119 -0.06(-2.90%)
Nov 17, 2016 2.120 2.120 2.060 2.070 25,007 +0.01(+0.49%)
Nov 16, 2016 1.900 2.110 1.857 2.060 146,083 +0.16(+8.42%)
Nov 15, 2016 1.904 1.920 1.850 1.900 39,591 +0.00(+0.00%)
Nov 14, 2016 1.850 1.900 1.850 1.900 15,250 +0.02(+1.06%)
Nov 11, 2016 1.820 1.890 1.820 1.880 17,157 +0.01(+0.53%)
Nov 10, 2016 1.860 1.900 1.810 1.870 27,711 +0.02(+1.08%)
Nov 09, 2016 1.870 1.870 1.800 1.850 19,930 -0.01(-0.54%)
Nov 08, 2016 1.870 1.900 1.850 1.860 15,342 -0.04(-2.11%)
Nov 07, 2016 1.920 1.941 1.851 1.900 31,128 -0.02(-1.04%)
Nov 04, 2016 1.930 1.950 1.900 1.920 37,983 -0.02(-1.05%)
Nov 03, 2016 2.060 2.080 1.910 1.940 132,806 -0.12(-5.81%)
Nov 02, 2016 1.780 2.150 1.776 2.060 672,896 +0.29(+16.38%)
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.