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 (%)
Aug 31, 2012 3.560 3.560 3.500 3.550 52,414 +0.03(+0.85%)
Aug 30, 2012 3.560 3.560 3.500 3.520 85,591 -0.06(-1.68%)
Aug 29, 2012 3.560 3.680 3.520 3.580 20,786 +0.03(+0.85%)
Aug 27, 2012 3.560 3.583 3.520 3.550 99,595 -0.01(-0.28%)
Aug 24, 2012 3.530 3.570 3.470 3.560 240,579 +0.01(+0.28%)
Aug 23, 2012 3.550 3.570 3.510 3.550 66,550 -0.02(-0.56%)
Aug 22, 2012 3.560 3.600 3.510 3.570 457,330 -0.03(-0.83%)
Aug 21, 2012 3.680 3.710 3.560 3.600 83,626 -0.07(-1.91%)
Aug 20, 2012 3.700 3.730 3.650 3.670 81,412 -0.04(-1.08%)
Aug 17, 2012 3.730 3.760 3.680 3.710 224,267 -0.05(-1.33%)
Aug 16, 2012 3.790 3.860 3.735 3.760 177,326 -0.07(-1.83%)
Aug 15, 2012 3.910 3.920 3.800 3.830 95,511 -0.09(-2.30%)
Aug 14, 2012 3.920 4.010 3.850 3.920 70,245 -0.02(-0.51%)
Aug 13, 2012 4.010 4.050 3.940 3.940 55,295 -0.07(-1.75%)
Aug 10, 2012 3.960 4.050 3.960 4.010 641,623 +0.02(+0.50%)
Aug 09, 2012 3.960 4.010 3.950 3.990 162,130 -0.02(-0.50%)
Aug 08, 2012 3.900 4.040 3.900 4.010 240,627 +0.10(+2.56%)
Aug 07, 2012 3.860 3.960 3.850 3.910 77,036 +0.04(+1.03%)
Aug 06, 2012 3.730 3.880 3.730 3.870 103,942 +0.12(+3.20%)
Aug 03, 2012 3.700 3.760 3.620 3.750 394,249 +0.08(+2.18%)
Aug 02, 2012 3.560 3.790 3.560 3.670 263,908 +0.02(+0.55%)
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.