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 (%)
May 31, 2022 4.050 4.175 3.750 4.140 82,018 +0.09(+2.22%)
May 27, 2022 4.190 4.190 4.000 4.050 66,749 -0.05(-1.22%)
May 26, 2022 3.990 4.120 3.890 4.100 91,599 +0.14(+3.54%)
May 25, 2022 3.770 4.050 3.760 3.960 192,628 +0.19(+5.04%)
May 24, 2022 3.750 3.860 3.590 3.770 306,085 -0.01(-0.26%)
May 23, 2022 3.210 3.990 3.210 3.780 869,846 +0.84(+28.57%)
May 20, 2022 3.050 3.106 2.860 2.940 50,194 -0.09(-2.97%)
May 19, 2022 3.020 3.100 2.950 3.030 42,978 +0.01(+0.33%)
May 18, 2022 3.090 3.203 3.000 3.020 24,516 -0.07(-2.27%)
May 17, 2022 3.120 3.160 3.035 3.090 25,373 +0.03(+0.98%)
May 16, 2022 3.050 3.110 2.990 3.060 228,924 +0.01(+0.33%)
May 13, 2022 2.930 3.150 2.930 3.050 95,624 +0.13(+4.45%)
May 12, 2022 2.860 3.160 2.850 2.920 53,881 +0.00(+0.00%)
May 11, 2022 2.940 3.140 2.890 2.920 130,179 -0.05(-1.68%)
May 10, 2022 3.010 3.110 2.930 2.970 54,215 -0.01(-0.34%)
May 09, 2022 3.180 3.210 2.960 2.980 88,957 -0.22(-6.88%)
May 06, 2022 3.080 3.273 3.012 3.200 112,521 +0.03(+0.95%)
May 05, 2022 3.330 3.330 3.120 3.170 39,446 -0.21(-6.21%)
May 04, 2022 3.290 3.380 3.230 3.380 31,301 +0.13(+4.00%)
May 03, 2022 3.240 3.346 3.220 3.250 47,106 -0.02(-0.61%)
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.