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 (%)
Dec 31, 2015 1.450 1.410 1.410 1.410 148,100 -0.05(-3.42%)
Dec 30, 2015 1.480 1.500 1.440 1.460 67,621 -0.02(-1.35%)
Dec 29, 2015 1.460 1.510 1.420 1.480 25,344 +0.03(+2.07%)
Dec 28, 2015 1.470 1.510 1.420 1.450 123,331 -0.04(-2.68%)
Dec 24, 2015 1.490 1.490 1.490 1.490 16,600 -0.01(-0.67%)
Dec 23, 2015 1.540 1.540 1.490 1.500 37,289 -0.02(-1.32%)
Dec 22, 2015 1.460 1.529 1.450 1.520 8,138 +0.03(+2.01%)
Dec 21, 2015 1.490 1.520 1.480 1.490 14,395 +0.01(+0.78%)
Dec 18, 2015 1.539 1.539 1.470 1.478 29,035 -0.02(-1.33%)
Dec 17, 2015 1.530 1.550 1.420 1.498 33,993 -0.00(-0.11%)
Dec 16, 2015 1.520 1.530 1.410 1.500 47,461 -0.06(-3.85%)
Dec 15, 2015 1.480 1.560 1.480 1.560 10,036 +0.05(+3.31%)
Dec 14, 2015 1.571 1.600 1.480 1.510 38,566 -0.06(-3.82%)
Dec 11, 2015 1.570 1.590 1.570 1.570 8,629 -0.03(-1.88%)
Dec 10, 2015 1.600 1.630 1.580 1.600 40,116 -0.05(-3.03%)
Dec 09, 2015 1.670 1.670 1.620 1.650 11,803 -0.01(-0.60%)
Dec 08, 2015 1.700 1.720 1.630 1.660 9,606 -0.04(-2.35%)
Dec 07, 2015 1.700 1.700 1.660 1.700 26,953 -0.04(-2.30%)
Dec 04, 2015 1.750 1.750 1.710 1.740 3,610 +0.00(+0.00%)
Dec 03, 2015 1.750 1.750 1.734 1.740 1,908 +0.00(+0.00%)
Dec 02, 2015 1.750 1.760 1.700 1.740 8,863 -0.01(-0.57%)
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.