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 30, 2016 1.800 1.800 1.800 0 -0.10(-5.26%)
Dec 29, 2016 1.928 2.000 1.860 1.900 106,133 -0.04(-2.06%)
Dec 28, 2016 1.950 2.000 1.830 1.940 61,422 -0.04(-2.02%)
Dec 27, 2016 1.900 2.000 1.900 1.980 84,823 +0.06(+3.13%)
Dec 23, 2016 1.920 1.920 1.920 0 +0.04(+2.13%)
Dec 22, 2016 1.950 2.020 1.860 1.880 67,603 -0.09(-4.57%)
Dec 21, 2016 1.953 1.990 1.950 1.970 8,021 -0.02(-1.01%)
Dec 20, 2016 1.930 2.070 1.920 1.990 77,134 +0.01(+0.51%)
Dec 19, 2016 2.050 2.050 1.910 1.980 47,777 +0.01(+0.51%)
Dec 16, 2016 2.040 2.040 1.900 1.970 4,088 +0.01(+0.51%)
Dec 15, 2016 2.070 2.070 1.950 1.960 10,293 -0.07(-3.45%)
Dec 14, 2016 2.010 2.130 1.960 2.030 98,372 +0.05(+2.53%)
Dec 13, 2016 1.960 2.020 1.960 1.980 44,420 +0.00(+0.00%)
Dec 12, 2016 1.970 2.020 1.950 1.980 39,715 -0.02(-1.00%)
Dec 09, 2016 1.850 2.020 1.800 2.000 178,184 +0.15(+8.11%)
Dec 08, 2016 1.850 1.880 1.820 1.850 69,830 +0.00(+0.00%)
Dec 07, 2016 1.895 1.895 1.840 1.850 12,400 -0.00(-0.01%)
Dec 06, 2016 1.870 1.955 1.820 1.850 40,935 -0.05(-2.88%)
Dec 05, 2016 1.870 2.000 1.870 1.905 35,201 +0.04(+2.42%)
Dec 02, 2016 1.890 1.970 1.830 1.860 89,938 -0.04(-2.11%)
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.